Italia markets open in 12 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.396,53 +1.293,20 (+2,26%) CMC Crypto 200
1.350,72 -7,29 (-0,54%)
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:355.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 157.21 | 157.52 | 0.00 | - | 53 | 52 | 0.00% |
| SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 158.35 | 158.68 | 0.00 | - | 10 | 71 | 0.00% |
| SPY240621C00355000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 166.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 52.73% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 156.23 | 156.87 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 149.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830C00355000 | 2024-05-09 2:43PM EDT | 2024-08-30 | 169.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00355000 | 2024-05-07 11:58AM EDT | 2024-09-20 | 169.24 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY240930C00355000 | 2024-04-26 9:31AM EDT | 2024-09-30 | 158.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY241220C00355000 | 2024-05-03 11:52AM EDT | 2024-12-20 | 165.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 175.04 | 176.53 | 0.00 | - | 2 | 34 | 43.25% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 38.27% |
| SPY250620C00355000 | 2024-04-25 11:07AM EDT | 2025-06-20 | 164.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00355000 | 2024-05-02 2:05PM EDT | 2025-12-19 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00355000 | 2024-04-30 12:03PM EDT | 2026-12-18 | 190.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00355000 | 2024-05-09 12:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240517P00355000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| SPY240531P00355000 | 2024-05-09 1:45PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240607P00355000 | 2024-05-07 1:32PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240614P00355000 | 2024-05-06 3:37PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240621P00355000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240628P00355000 | 2024-05-08 3:18PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY240719P00355000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 12.50% |
| SPY240731P00355000 | 2024-05-09 3:36PM EDT | 2024-07-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240816P00355000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240830P00355000 | 2024-05-08 10:47AM EDT | 2024-08-30 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00355000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY240930P00355000 | 2024-04-29 10:32AM EDT | 2024-09-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY241220P00355000 | 2024-05-09 3:38PM EDT | 2024-12-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241231P00355000 | 2024-05-07 11:23AM EDT | 2024-12-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250117P00355000 | 2024-05-07 2:42PM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY250321P00355000 | 2024-05-09 3:31PM EDT | 2025-03-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPY250620P00355000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250919P00355000 | 2024-04-22 3:58PM EDT | 2025-09-19 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY251219P00355000 | 2024-05-02 1:52PM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00355000 | 2024-05-01 3:34PM EDT | 2026-01-16 | 5.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY261218P00355000 | 2024-05-08 10:08AM EDT | 2026-12-18 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.