Italia markets close in 3 hours 54 minutes
FTSE MIB
34.180,26 -90,86 (-0,27%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,97 +0,16 (+0,19%) Bitcoin EUR
59.518,30 -2.540,60 (-4,09%)
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:350.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00350000 | 2024-04-23 12:46PM EDT | 2024-04-30 | 155.81 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| SPY240510C00350000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 150.88 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SPY240517C00350000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 146.62 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPY240531C00350000 | 2024-04-08 3:33PM EDT | 2024-05-31 | 172.61 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 155.24 | 0.00 | 0.00 | 0.00 | - | 4 | 2,946 | 0.00% |
| SPY240628C00350000 | 2024-04-22 9:30AM EDT | 2024-06-28 | 151.40 | 0.00 | 0.00 | 0.00 | - | 12 | 232 | 0.00% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 58.51% |
| SPY240731C00350000 | 2024-04-24 12:48PM EDT | 2024-07-31 | 157.44 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240816C00350000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 160.83 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240830C00350000 | 2024-04-24 1:39PM EDT | 2024-08-30 | 162.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240920C00350000 | 2024-04-24 1:53PM EDT | 2024-09-20 | 163.68 | 0.00 | 0.00 | 0.00 | - | 8 | 516 | 0.00% |
| SPY240930C00350000 | 2024-04-24 11:12AM EDT | 2024-09-30 | 162.02 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| SPY241220C00350000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 165.75 | 0.00 | 0.00 | 0.00 | - | 21 | 1,438 | 0.00% |
| SPY241231C00350000 | 2024-04-24 10:40AM EDT | 2024-12-31 | 167.34 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPY250117C00350000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 167.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,248 | 0.00% |
| SPY250321C00350000 | 2024-04-17 12:04PM EDT | 2025-03-21 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 2025-06-20 | 179.97 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| SPY251219C00350000 | 2024-04-17 11:43AM EDT | 2025-12-19 | 179.27 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 0.00% |
| SPY260116C00350000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| SPY261218C00350000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 193.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00350000 | 2024-04-22 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 4,119 | 50.00% |
| SPY240510P00350000 | 2024-04-24 4:02PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 2,997 | 25.00% |
| SPY240517P00350000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,143 | 25.00% |
| SPY240531P00350000 | 2024-04-24 11:09AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 3,323 | 25.00% |
| SPY240621P00350000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 43,612 | 12.50% |
| SPY240628P00350000 | 2024-04-23 4:13PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 236 | 3,032 | 12.50% |
| SPY240719P00350000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 90 | 2,393 | 12.50% |
| SPY240731P00350000 | 2024-04-24 2:04PM EDT | 2024-07-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 1,209 | 12.50% |
| SPY240816P00350000 | 2024-04-24 1:04PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 1,938 | 12.50% |
| SPY240830P00350000 | 2024-04-24 2:18PM EDT | 2024-08-30 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1,185 | 12.50% |
| SPY240920P00350000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10,911 | 12.50% |
| SPY240930P00350000 | 2024-04-24 11:09AM EDT | 2024-09-30 | 1.02 | 0.00 | 0.00 | 0.00 | - | 176 | 1,572 | 12.50% |
| SPY241220P00350000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 43 | 19,011 | 6.25% |
| SPY241231P00350000 | 2024-04-24 2:21PM EDT | 2024-12-31 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 6.25% |
| SPY250117P00350000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 5,576 | 6.25% |
| SPY250321P00350000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | 21 | 1,242 | 6.25% |
| SPY250620P00350000 | 2024-04-24 4:14PM EDT | 2025-06-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 27,753 | 6.25% |
| SPY250919P00350000 | 2024-04-22 12:09PM EDT | 2025-09-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SPY251219P00350000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,298 | 6.25% |
| SPY260116P00350000 | 2024-04-24 11:29AM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 6.25% |
| SPY261218P00350000 | 2024-04-24 9:39AM EDT | 2026-12-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.