Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.417,43 -1.888,55 (-3,24%)
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:315.00
Opzioni d'acquistoper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00315000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 184.33 | 205.80 | 206.20 | 0.00 | - | 2 | 2 | 144.92% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240621C00315000 | 2024-05-03 10:50AM EDT | 2024-06-21 | 197.14 | 207.25 | 208.02 | 0.00 | - | 1 | 1,375 | 84.06% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 0.00% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 194.58 | 208.57 | 209.51 | 0.00 | - | 2 | 2 | 61.76% |
| SPY240920C00315000 | 2024-05-07 11:58AM EDT | 2024-09-20 | 208.17 | 210.20 | 211.35 | 0.00 | - | 200 | 827 | 58.52% |
| SPY240930C00315000 | 2024-05-09 2:43PM EDT | 2024-09-30 | 209.65 | 210.10 | 211.47 | 0.00 | - | 2 | 11 | 56.46% |
| SPY241220C00315000 | 2024-05-07 10:33AM EDT | 2024-12-20 | 210.88 | 213.13 | 214.84 | 0.00 | - | 2 | 242 | 51.35% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 212.87 | 215.41 | 0.00 | - | 1 | 34 | 50.70% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 51.20% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 0.00% |
| SPY251219C00315000 | 2024-05-07 11:31AM EDT | 2025-12-19 | 222.59 | 223.25 | 227.13 | 0.00 | - | 3 | 63 | 43.30% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 42.06% |
| SPY261218C00315000 | 2024-05-08 9:32AM EDT | 2026-12-18 | 227.00 | 232.00 | 237.00 | 0.00 | - | 1 | 29 | 39.68% |
Opzioni di venditaper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00315000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 4,573 | 50.00% |
| SPY240531P00315000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 530 | 66.80% |
| SPY240621P00315000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 7 | 3,209 | 51.95% |
| SPY240628P00315000 | 2024-05-08 9:36AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 501 | 49.41% |
| SPY240719P00315000 | 2024-05-10 9:31AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 5 | 503 | 44.43% |
| SPY240816P00315000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 0.33 | 0.20 | 0.22 | 0.00 | - | 2 | 263 | 40.23% |
| SPY240920P00315000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.35 | 0.00 | - | 2 | 3,739 | 36.62% |
| SPY240930P00315000 | 2024-05-07 3:47PM EDT | 2024-09-30 | 0.40 | 0.37 | 0.39 | 0.00 | - | 2 | 322 | 35.82% |
| SPY241220P00315000 | 2024-05-10 12:56PM EDT | 2024-12-20 | 0.86 | 0.86 | 0.89 | -0.04 | -4.44% | 24 | 3,443 | 32.28% |
| SPY250117P00315000 | 2024-05-10 2:04PM EDT | 2025-01-17 | 1.02 | 1.02 | 1.06 | -0.02 | -1.92% | 12 | 550 | 31.31% |
| SPY250321P00315000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 1.40 | 1.38 | 1.43 | -0.17 | -10.83% | 1 | 290 | 29.47% |
| SPY250620P00315000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 2.00 | 1.89 | 1.96 | 0.00 | - | 41 | 736 | 27.50% |
| SPY250919P00315000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 3.12 | 2.49 | 2.59 | 0.00 | - | 52 | 55 | 26.26% |
| SPY251219P00315000 | 2024-05-10 2:49PM EDT | 2025-12-19 | 3.17 | 3.08 | 3.19 | -0.06 | -1.86% | 3 | 790 | 25.22% |
| SPY260116P00315000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 3.56 | 3.25 | 3.37 | 0.00 | - | 2 | 112 | 24.93% |
| SPY261218P00315000 | 2024-04-30 9:36AM EDT | 2026-12-18 | 5.00 | 4.11 | 6.47 | -0.95 | -15.97% | 2 | 242 | 23.43% |
© 2024 Yahoo. Tutti i diritti riservati.