Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.679,25 -1.504,79 (-2,50%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00310000 | 2024-04-24 1:33PM EDT | 2024-04-30 | 195.88 | 198.10 | 198.48 | 0.00 | - | 6 | 174 | 159.38% |
| SPY240517C00310000 | 2024-04-02 1:12PM EDT | 2024-05-17 | 210.25 | 199.05 | 199.46 | 0.00 | - | 2 | 1 | 106.10% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 199.72 | 200.14 | 0.00 | - | 2 | 18 | 89.94% |
| SPY240621C00310000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 201.26 | 200.53 | 201.22 | -15.97 | -7.35% | 23 | 2,560 | 77.60% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 58.25% |
| SPY240920C00310000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 204.45 | 203.61 | 204.48 | +5.09 | +2.55% | 116 | 333 | 57.45% |
| SPY240930C00310000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 204.22 | 203.55 | 204.59 | +4.52 | +2.26% | 2 | 5 | 55.65% |
| SPY241220C00310000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 198.18 | 206.67 | 207.94 | 0.00 | - | 62 | 1,051 | 51.00% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 2025-01-17 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 44.63% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 209.42 | 211.67 | 0.00 | - | 5 | 15 | 48.99% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 38.00% |
| SPY251219C00310000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 212.19 | 217.18 | 220.87 | 0.00 | - | 2 | 32 | 43.67% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 51.09% |
| SPY261218C00310000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 217.90 | 226.00 | 230.50 | 0.00 | - | 1 | 78 | 39.93% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00310000 | 2024-04-19 2:55PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,007 | 2,161 | 137.50% |
| SPY240517P00310000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,593 | 9,623 | 65.63% |
| SPY240531P00310000 | 2024-04-25 9:43AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 933 | 54.88% |
| SPY240621P00310000 | 2024-04-25 10:17AM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 7 | 4,645 | 48.05% |
| SPY240628P00310000 | 2024-04-26 10:23AM EDT | 2024-06-28 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 63 | 201 | 46.19% |
| SPY240719P00310000 | 2024-04-26 11:14AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 10 | 88 | 42.68% |
| SPY240816P00310000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.32 | 0.00 | - | 1 | 281 | 38.97% |
| SPY240920P00310000 | 2024-04-18 10:34AM EDT | 2024-09-20 | 0.78 | 0.48 | 0.49 | 0.00 | - | 1 | 2,825 | 36.02% |
| SPY240930P00310000 | 2024-04-26 11:03AM EDT | 2024-09-30 | 0.52 | 0.53 | 0.55 | -0.13 | -20.00% | 2 | 197 | 35.44% |
| SPY241220P00310000 | 2024-04-25 12:54PM EDT | 2024-12-20 | 1.25 | 1.11 | 1.14 | 0.00 | - | 1 | 3,858 | 32.25% |
| SPY250117P00310000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 1.29 | 1.29 | 1.32 | -0.43 | -25.00% | 30 | 2,331 | 31.29% |
| SPY250321P00310000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 1.83 | 1.67 | 1.73 | 0.00 | - | 3 | 370 | 29.54% |
| SPY250620P00310000 | 2024-04-24 3:17PM EDT | 2025-06-20 | 2.40 | 2.25 | 2.35 | 0.00 | - | 2 | 51 | 27.74% |
| SPY250919P00310000 | 2024-04-05 2:25PM EDT | 2025-09-19 | 2.90 | 2.77 | 3.05 | -0.71 | -19.67% | 1 | 1 | 26.55% |
| SPY251219P00310000 | 2024-04-26 9:50AM EDT | 2025-12-19 | 3.43 | 3.44 | 3.56 | -0.27 | -7.30% | 9 | 824 | 25.30% |
| SPY260116P00310000 | 2024-04-18 3:10PM EDT | 2026-01-16 | 4.63 | 3.26 | 4.11 | 0.00 | - | 15 | 164 | 25.56% |
| SPY261218P00310000 | 2024-04-25 9:34AM EDT | 2026-12-18 | 6.10 | 4.51 | 6.96 | 0.00 | - | 2 | 49 | 23.55% |
© 2024 Yahoo. Tutti i diritti riservati.