Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0703 +0,0047 (+0,44%) Bitcoin EUR
61.814,38 -539,34 (-0,86%) CMC Crypto 200
1.430,44 +15,68 (+1,11%)
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:325.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00325000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 177.44 | 178.88 | 182.76 | 0.00 | - | 2 | 126 | 124.22% |
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 2024-05-10 | 173.69 | 179.40 | 181.90 | 0.00 | - | 2 | 22 | 67.58% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 180.57 | 183.09 | 0.00 | - | 4 | 2 | 73.05% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 183.24 | 184.26 | +4.25 | +2.37% | 1 | 1,218 | 70.97% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 93.29% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 77.34% |
| SPY240816C00325000 | 2024-03-15 3:08PM EDT | 2024-08-16 | 191.99 | 191.06 | 191.75 | 0.00 | - | - | 1 | 70.75% |
| SPY240920C00325000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 187.06 | 185.26 | 189.17 | +4.85 | +2.66% | 6 | 628 | 53.69% |
| SPY240930C00325000 | 2024-04-03 1:06PM EDT | 2024-09-30 | 204.40 | 185.31 | 189.01 | 0.00 | - | 22 | 99 | 51.87% |
| SPY241220C00325000 | 2024-04-23 3:26PM EDT | 2024-12-20 | 190.07 | 189.07 | 191.53 | +7.40 | +4.05% | 5 | 477 | 49.15% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 58.42% |
| SPY250321C00325000 | 2024-04-23 11:19AM EDT | 2025-03-21 | 193.58 | 193.11 | 196.00 | -0.98 | -0.50% | 6 | 73 | 46.99% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 54.61% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 201.30 | 205.31 | 0.00 | - | 1 | 58 | 41.72% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 201.50 | 206.00 | 0.00 | - | 24 | 44 | 41.26% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 211.50 | 216.50 | 0.00 | - | 1 | 23 | 38.87% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00325000 | 2024-04-17 2:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 484 | 87.50% |
| SPY240510P00325000 | 2024-04-23 12:21PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 3,673 | 64.06% |
| SPY240517P00325000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 226 | 4,548 | 57.81% |
| SPY240531P00325000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.06 | 0.00 | - | 1 | 263 | 49.22% |
| SPY240621P00325000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 17 | 12,114 | 43.51% |
| SPY240628P00325000 | 2024-04-23 11:40AM EDT | 2024-06-28 | 0.16 | 0.16 | 0.20 | -0.07 | -30.43% | 5 | 1,821 | 42.92% |
| SPY240719P00325000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 0.51 | 0.27 | 0.28 | 0.00 | - | 289 | 764 | 39.06% |
| SPY240731P00325000 | 2024-04-08 9:49AM EDT | 2024-07-31 | 0.45 | 0.31 | 0.34 | 0.00 | - | 2 | 29 | 37.60% |
| SPY240816P00325000 | 2024-04-19 12:52PM EDT | 2024-08-16 | 0.70 | 0.42 | 0.44 | 0.00 | - | 5 | 241 | 36.16% |
| SPY240920P00325000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 0.65 | 0.65 | 0.66 | -0.08 | -10.96% | 714 | 1,123 | 33.64% |
| SPY240930P00325000 | 2024-04-19 12:35PM EDT | 2024-09-30 | 0.71 | 0.71 | 0.73 | -0.46 | -39.32% | 5 | 161 | 33.08% |
| SPY241220P00325000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 1.41 | 1.39 | 1.43 | -0.16 | -10.19% | 187 | 8,527 | 30.23% |
| SPY250117P00325000 | 2024-04-22 12:17PM EDT | 2025-01-17 | 1.95 | 1.59 | 1.63 | 0.00 | - | 266 | 3,699 | 29.32% |
| SPY250321P00325000 | 2024-04-19 4:06PM EDT | 2025-03-21 | 2.87 | 2.07 | 2.13 | 0.00 | - | 2 | 377 | 27.80% |
| SPY250620P00325000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 3.70 | 2.78 | 2.89 | 0.00 | - | 9 | 869 | 26.25% |
| SPY250919P00325000 | 2024-04-22 12:00PM EDT | 2025-09-19 | 4.13 | 3.46 | 3.70 | 0.00 | - | 3 | 7 | 25.17% |
| SPY251219P00325000 | 2024-04-19 9:59AM EDT | 2025-12-19 | 5.25 | 4.10 | 4.48 | 0.00 | - | 1 | 1,051 | 24.28% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 4.20 | 4.89 | 0.00 | - | 4 | 155 | 24.26% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 2026-12-18 | 7.90 | 5.96 | 8.00 | 0.00 | - | 2 | 167 | 22.38% |
© 2024 Yahoo. Tutti i diritti riservati.