Italia markets close in 9 minutes
FTSE MIB
34.304,35 +579,53 (+1,72%) Dow Jones
38.463,88 +223,90 (+0,59%) Nasdaq
15.676,95 +225,65 (+1,46%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,51 +0,61 (+0,74%) Bitcoin EUR
62.285,39 +764,34 (+1,24%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:21AM EDT. Mercato aperto.
Prezzo d'esercizio:320.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00320000 | 2024-04-22 11:03AM EDT | 2024-04-30 | 176.62 | 184.29 | 184.77 | 0.00 | - | 2 | 93 | 0.00% |
| SPY240517C00320000 | 2024-03-19 3:51PM EDT | 2024-05-17 | 198.80 | 180.85 | 181.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 183.00 | 187.03 | 187.71 | 0.00 | - | 1 | 2,673 | 69.29% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 187.23 | 187.97 | 0.00 | - | 2 | 76 | 58.28% |
| SPY240731C00320000 | 2024-03-22 10:19AM EDT | 2024-07-31 | 207.25 | 178.68 | 179.56 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240816C00320000 | 2024-04-17 12:44PM EDT | 2024-08-16 | 184.80 | 188.74 | 189.51 | 0.00 | - | 1 | 5 | 56.12% |
| SPY240920C00320000 | 2024-02-23 12:54PM EDT | 2024-09-20 | 196.15 | 208.54 | 209.50 | 0.00 | - | 1 | 454 | 84.71% |
| SPY240930C00320000 | 2024-04-18 2:00PM EDT | 2024-09-30 | 186.38 | 190.30 | 191.35 | 0.00 | - | 10 | 1 | 51.83% |
| SPY241220C00320000 | 2024-04-10 1:01PM EDT | 2024-12-20 | 204.50 | 193.61 | 194.97 | 0.00 | - | 1 | 734 | 49.12% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 58.57% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 64.75% |
| SPY250620C00320000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 213.30 | 207.26 | 209.97 | 0.00 | - | 42 | 43 | 50.19% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 204.54 | 208.33 | 0.00 | - | 2 | 59 | 41.77% |
| SPY260116C00320000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 203.00 | 205.13 | 210.00 | 0.00 | - | 1 | 59 | 42.00% |
| SPY261218C00320000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 209.77 | 214.47 | 219.00 | 0.00 | - | 1 | 18 | 38.79% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00320000 | 2024-04-19 1:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,005 | 2,642 | 90.63% |
| SPY240517P00320000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 8,230 | 58.59% |
| SPY240531P00320000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 39 | 228 | 49.81% |
| SPY240621P00320000 | 2024-04-22 3:47PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.12 | 0.00 | - | 8 | 16,677 | 43.99% |
| SPY240628P00320000 | 2024-04-18 10:01AM EDT | 2024-06-28 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 1 | 1,588 | 43.02% |
| SPY240719P00320000 | 2024-04-23 10:56AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 3 | 623 | 39.80% |
| SPY240731P00320000 | 2024-04-23 10:35AM EDT | 2024-07-31 | 0.30 | 0.30 | 0.32 | -0.22 | -42.31% | 1 | 598 | 38.36% |
| SPY240816P00320000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 0.68 | 0.40 | 0.42 | 0.00 | - | 6 | 538 | 36.96% |
| SPY240920P00320000 | 2024-04-23 9:38AM EDT | 2024-09-20 | 0.61 | 0.62 | 0.63 | -0.21 | -25.61% | 177 | 1,888 | 34.35% |
| SPY240930P00320000 | 2024-04-22 9:41AM EDT | 2024-09-30 | 0.93 | 0.67 | 0.70 | 0.00 | - | 5 | 186 | 33.80% |
| SPY241220P00320000 | 2024-04-22 2:43PM EDT | 2024-12-20 | 1.49 | 1.35 | 1.37 | 0.00 | - | 21 | 33,037 | 30.82% |
| SPY250117P00320000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 1.52 | 1.53 | 1.57 | -0.18 | -10.59% | 1 | 8,152 | 29.91% |
| SPY250321P00320000 | 2024-04-19 11:47AM EDT | 2025-03-21 | 2.68 | 2.00 | 2.04 | 0.00 | - | 1 | 932 | 28.31% |
| SPY250620P00320000 | 2024-04-17 10:09AM EDT | 2025-06-20 | 3.42 | 2.69 | 2.77 | 0.00 | - | 3 | 642 | 26.72% |
| SPY250919P00320000 | 2024-04-19 11:05AM EDT | 2025-09-19 | 4.22 | 3.34 | 3.54 | 0.00 | - | 2 | 4 | 25.58% |
| SPY251219P00320000 | 2024-04-22 12:15PM EDT | 2025-12-19 | 4.68 | 4.00 | 4.32 | 0.00 | - | 4 | 2,149 | 24.70% |
| SPY260116P00320000 | 2024-04-15 2:23PM EDT | 2026-01-16 | 5.30 | 4.12 | 4.66 | 0.00 | - | 1 | 319 | 24.60% |
| SPY261218P00320000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 6.84 | 5.88 | 7.80 | -0.68 | -9.04% | 1 | 69 | 22.78% |
© 2024 Yahoo. Tutti i diritti riservati.