Italia markets close in 3 hours 9 minutes
FTSE MIB
34.245,08 +305,33 (+0,90%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,36 +0,79 (+0,95%) Bitcoin EUR
60.003,84 +300,16 (+0,50%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:345.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00345000 | 2024-04-19 10:16AM EDT | 2024-04-30 | 154.49 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SPY240517C00345000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 152.01 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| SPY240531C00345000 | 2023-12-12 4:56PM EDT | 2024-05-31 | 126.09 | 137.41 | 138.32 | 0.00 | - | 4 | 82 | 0.00% |
| SPY240621C00345000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 153.50 | 0.00 | 0.00 | 0.00 | - | 9 | 5,820 | 0.00% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 160.52 | 163.64 | 0.00 | - | 2 | 102 | 62.43% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 45.35% |
| SPY240816C00345000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 165.93 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| SPY240920C00345000 | 2024-04-25 4:01PM EDT | 2024-09-20 | 166.47 | 0.00 | 0.00 | 0.00 | - | 26 | 1,244 | 0.00% |
| SPY240930C00345000 | 2024-04-25 12:54PM EDT | 2024-09-30 | 163.59 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| SPY241220C00345000 | 2024-04-16 3:07PM EDT | 2024-12-20 | 172.73 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 2025-01-17 | 181.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 40.58% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SPY251219C00345000 | 2024-02-02 3:03PM EDT | 2025-12-19 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 44.12% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 36.04% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00345000 | 2024-04-19 3:05PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 981 | 50.00% |
| SPY240510P00345000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 518 | 50.00% |
| SPY240517P00345000 | 2024-04-25 4:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,706 | 25.00% |
| SPY240531P00345000 | 2024-04-19 2:49PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 191 | 25.00% |
| SPY240621P00345000 | 2024-04-25 2:20PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 106 | 50,751 | 25.00% |
| SPY240628P00345000 | 2024-04-24 3:11PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 12.50% |
| SPY240719P00345000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 12.50% |
| SPY240731P00345000 | 2024-04-23 12:57PM EDT | 2024-07-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 12.50% |
| SPY240816P00345000 | 2024-04-25 10:36AM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 398 | 12.50% |
| SPY240830P00345000 | 2024-04-15 11:58AM EDT | 2024-08-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 507 | 12.50% |
| SPY240920P00345000 | 2024-04-25 4:05PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 22 | 1,679 | 12.50% |
| SPY240930P00345000 | 2024-04-22 3:46PM EDT | 2024-09-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 21 | 83 | 12.50% |
| SPY241220P00345000 | 2024-04-24 3:00PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 168 | 6,300 | 12.50% |
| SPY250117P00345000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 6.25% |
| SPY250321P00345000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 6.25% |
| SPY250620P00345000 | 2024-04-24 11:09AM EDT | 2025-06-20 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 20,585 | 6.25% |
| SPY250919P00345000 | 2024-04-15 2:12PM EDT | 2025-09-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SPY251219P00345000 | 2024-04-24 1:39PM EDT | 2025-12-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,520 | 6.25% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 24.35% |
| SPY261218P00345000 | 2024-04-25 11:24AM EDT | 2026-12-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.