Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
523,07-0,10 (-0,02%)
Alla chiusura: 04:00PM EDT
523,25 +0,18 (+0,03%)
Dopo ore: 06:52PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240328C003350002024-03-27 9:31AM EDT2024-03-28186.58187.61188.840.00-398235342.19%
SPY240419C003350002024-03-28 9:59AM EDT2024-04-19189.43189.15189.67+1.76+0.94%212596.95%
SPY240430C003350002024-01-19 10:30AM EDT2024-04-30146.50166.11166.690.00-1270.00%
SPY240517C003350002024-03-26 10:04AM EDT2024-05-17189.23190.79191.230.00-32275.90%
SPY240531C003350002023-12-12 12:12PM EDT2024-05-31134.26147.09148.020.00--10.00%
SPY240621C003350002024-03-26 9:37AM EDT2024-06-21190.91192.53193.090.00-21,28665.20%
SPY240628C003350002024-02-21 12:13PM EDT2024-06-28166.38190.63191.280.00-11055.96%
SPY240719C003350002024-03-19 10:01AM EDT2024-07-19182.45192.44193.470.00-2257.05%
SPY240816C003350002024-03-20 2:22PM EDT2024-08-16189.45193.98195.090.00-17654.93%
SPY240830C003350002024-03-12 11:14AM EDT2024-08-30187.83194.79196.040.00--054.25%
SPY240920C003350002024-03-12 10:33AM EDT2024-09-20188.21195.97196.810.00-81,26952.75%
SPY241220C003350002024-03-27 3:35PM EDT2024-12-20199.68199.12200.80+2.05+1.04%218448.85%
SPY250117C003350002024-03-21 3:56PM EDT2025-01-17199.81199.35201.080.00-104346.81%
SPY250321C003350002024-03-14 2:21PM EDT2025-03-21194.91202.35204.490.00-812146.04%
SPY250620C003350002024-02-14 10:38AM EDT2025-06-20180.06192.24195.660.00-2032.21%
SPY251219C003350002024-02-13 4:34PM EDT2025-12-19180.35201.06204.830.00-14134.94%
SPY260116C003350002024-03-07 10:43AM EDT2026-01-16200.61210.00215.000.00-23241.10%
SPY261218C003350002024-03-12 1:39PM EDT2026-12-18212.22219.00224.000.00-2837.98%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240328P003350002024-03-15 2:05PM EDT2024-03-280.010.001.880.00-2401,785437.89%
SPY240419P003350002024-03-27 1:13PM EDT2024-04-190.030.020.030.00-321,32859.38%
SPY240430P003350002024-03-28 3:18PM EDT2024-04-300.050.040.05+0.01+25.00%224351.56%
SPY240517P003350002024-03-19 1:59PM EDT2024-05-170.130.080.090.00-1321,11645.12%
SPY240531P003350002024-03-28 2:00PM EDT2024-05-310.130.120.14-0.03-18.75%218741.94%
SPY240621P003350002024-03-27 1:29PM EDT2024-06-210.220.210.220.00-4386,18838.45%
SPY240628P003350002024-03-22 10:00AM EDT2024-06-280.250.240.26-0.03-10.71%7273237.74%
SPY240719P003350002024-03-27 1:23PM EDT2024-07-190.380.360.380.00-23122235.84%
SPY240731P003350002024-03-11 3:27PM EDT2024-07-310.710.430.450.00-113134.89%
SPY240816P003350002024-03-14 4:04PM EDT2024-08-160.810.540.570.00-11915034.01%
SPY240830P003350002024-03-27 4:09PM EDT2024-08-300.640.640.670.00-12333.24%
SPY240920P003350002024-03-22 10:56AM EDT2024-09-200.910.810.840.00-104,43432.32%
SPY240930P003350002024-03-25 10:44AM EDT2024-09-300.960.870.910.00-109031.85%
SPY241220P003350002024-03-22 11:32AM EDT2024-12-201.761.651.670.00-4767,24229.58%
SPY250117P003350002024-03-28 11:57AM EDT2025-01-171.871.851.93-0.08-4.10%121428.93%
SPY250321P003350002024-03-20 9:33AM EDT2025-03-212.742.452.520.00-12,30227.70%
SPY250620P003350002024-03-26 11:16AM EDT2025-06-203.303.263.43-0.09-2.65%15,19726.44%
SPY251219P003350002024-03-27 10:49AM EDT2025-12-195.114.745.300.00-188524.75%
SPY260116P003350002024-02-28 2:21PM EDT2026-01-165.394.615.860.00-9565824.85%
SPY261218P003350002024-03-28 12:14PM EDT2026-12-187.756.659.08-0.30-3.73%14222.83%