Italia markets open in 2 hours 47 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.118,71 -960,99 (-2,52%) EUR/USD
1,0643 -0,0003 (-0,03%) Bitcoin EUR
58.693,67 +376,40 (+0,65%) CMC Crypto 200
1.277,71 +392,17 (+42,66%)
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:340.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00340000 | 2024-04-09 3:08PM EDT | 2024-04-19 | 176.70 | 159.41 | 159.77 | 0.00 | - | 2 | 192 | 275.78% |
| SPY240430C00340000 | 2024-04-17 3:24PM EDT | 2024-04-30 | 161.84 | 159.89 | 160.28 | 0.00 | - | 130 | 86 | 103.27% |
| SPY240517C00340000 | 2024-04-01 9:36AM EDT | 2024-05-17 | 186.75 | 160.97 | 161.41 | 0.00 | - | 2 | 2 | 80.01% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 161.73 | 162.17 | 0.00 | - | 1 | 67 | 70.91% |
| SPY240621C00340000 | 2024-04-16 10:14AM EDT | 2024-06-21 | 164.27 | 162.74 | 163.35 | -4.30 | -2.55% | 2 | 1,199 | 63.17% |
| SPY240628C00340000 | 2024-03-04 11:30AM EDT | 2024-06-28 | 177.13 | 183.43 | 185.13 | 0.00 | - | 1 | 66 | 111.62% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 163.02 | 163.64 | 0.00 | - | 2 | 28 | 53.66% |
| SPY240830C00340000 | 2024-04-05 9:36AM EDT | 2024-08-30 | 181.85 | 165.52 | 166.64 | 0.00 | - | 2 | 0 | 51.20% |
| SPY240920C00340000 | 2024-04-03 12:54PM EDT | 2024-09-20 | 188.82 | 166.76 | 167.57 | 0.00 | - | 9 | 3,233 | 50.51% |
| SPY240930C00340000 | 2024-03-11 1:47PM EDT | 2024-09-30 | 178.66 | 181.04 | 181.96 | 0.00 | - | 49 | 65 | 69.65% |
| SPY241220C00340000 | 2024-04-17 10:17AM EDT | 2024-12-20 | 175.59 | 170.77 | 171.94 | 0.00 | - | 2 | 955 | 46.04% |
| SPY250117C00340000 | 2024-04-05 4:00PM EDT | 2025-01-17 | 189.84 | 171.02 | 172.60 | 0.00 | - | 8 | 228 | 44.41% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 177.75 | 174.30 | 176.31 | 0.00 | - | 1 | 27 | 43.82% |
| SPY250620C00340000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 184.39 | 177.88 | 180.50 | 0.00 | - | 1 | 12 | 42.42% |
| SPY251219C00340000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 188.70 | 183.80 | 187.65 | 0.00 | - | 1 | 42 | 40.25% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 183.78 | 188.50 | 0.00 | - | 1 | 7 | 39.88% |
| SPY261218C00340000 | 2024-04-12 12:03PM EDT | 2026-12-18 | 209.84 | 195.00 | 200.00 | 0.00 | - | 5 | 53 | 37.87% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00340000 | 2024-04-17 2:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,310 | 218.75% |
| SPY240430P00340000 | 2024-04-16 2:52PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 623 | 62.50% |
| SPY240510P00340000 | 2024-04-17 9:30AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 122 | 55.47% |
| SPY240517P00340000 | 2024-04-18 1:29PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 15 | 4,414 | 50.78% |
| SPY240531P00340000 | 2024-04-18 10:24AM EDT | 2024-05-31 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 1 | 602 | 45.31% |
| SPY240621P00340000 | 2024-04-17 2:49PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | 0.00 | - | 1,507 | 11,322 | 40.50% |
| SPY240628P00340000 | 2024-04-18 4:07PM EDT | 2024-06-28 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 2 | 1,903 | 39.62% |
| SPY240719P00340000 | 2024-04-17 1:50PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.54 | 0.00 | - | 15 | 135 | 37.06% |
| SPY240731P00340000 | 2024-04-16 10:20AM EDT | 2024-07-31 | 0.71 | 0.62 | 0.65 | 0.00 | - | 2 | 172 | 35.86% |
| SPY240816P00340000 | 2024-04-18 10:18AM EDT | 2024-08-16 | 0.78 | 0.79 | 0.82 | -0.01 | -1.27% | 10 | 324 | 34.66% |
| SPY240830P00340000 | 2024-04-12 12:39PM EDT | 2024-08-30 | 1.03 | 0.93 | 0.97 | 0.00 | - | 1 | 59 | 33.73% |
| SPY240920P00340000 | 2024-04-17 1:04PM EDT | 2024-09-20 | 1.28 | 1.17 | 1.20 | 0.00 | - | 3 | 3,891 | 32.55% |
| SPY240930P00340000 | 2024-04-18 9:55AM EDT | 2024-09-30 | 1.28 | 1.27 | 1.31 | -0.02 | -1.54% | 160 | 213 | 32.06% |
| SPY241220P00340000 | 2024-04-18 10:53AM EDT | 2024-12-20 | 2.24 | 2.31 | 2.36 | -0.15 | -6.28% | 2 | 10,013 | 29.47% |
| SPY250117P00340000 | 2024-04-17 12:48PM EDT | 2025-01-17 | 2.84 | 2.58 | 2.66 | 0.00 | - | 3 | 1,696 | 28.66% |
| SPY250321P00340000 | 2024-04-17 12:18PM EDT | 2025-03-21 | 3.47 | 3.25 | 3.35 | 0.00 | - | 9 | 2,140 | 27.22% |
| SPY250620P00340000 | 2024-04-17 12:19PM EDT | 2025-06-20 | 4.54 | 4.19 | 4.41 | 0.00 | - | 1 | 10,991 | 25.81% |
| SPY250919P00340000 | 2024-04-12 10:15AM EDT | 2025-09-19 | 5.00 | 5.04 | 5.52 | 0.00 | - | 1 | 1 | 24.84% |
| SPY251219P00340000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 6.24 | 5.88 | 6.41 | 0.00 | - | 4 | 1,639 | 23.86% |
| SPY260116P00340000 | 2024-03-18 3:58PM EDT | 2026-01-16 | 6.10 | 6.08 | 6.90 | 0.00 | - | 2 | 438 | 23.82% |
| SPY261218P00340000 | 2024-04-01 10:04AM EDT | 2026-12-18 | 8.00 | 7.97 | 11.05 | 0.00 | - | 1 | 93 | 22.27% |
© 2024 Yahoo. Tutti i diritti riservati.