Italia markets open in 4 hours 39 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.342,75 +140,38 (+0,37%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.247,88 -1.062,74 (-1,82%) CMC Crypto 200
1.310,71 +16,04 (+1,24%)
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:365.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00365000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 138.10 | 152.33 | 152.62 | 0.00 | - | 4 | 7 | 98.63% |
| SPY240531C00365000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 139.08 | 153.11 | 153.42 | 0.00 | - | 1 | 103 | 75.64% |
| SPY240621C00365000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 154.61 | 154.13 | 154.64 | 0.00 | - | 2 | 887 | 62.74% |
| SPY240628C00365000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 142.33 | 154.13 | 154.65 | 0.00 | - | 2 | 56 | 58.30% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 144.99 | 154.33 | 154.87 | 0.00 | - | 2 | 3 | 50.02% |
| SPY240731C00365000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 138.99 | 154.94 | 155.55 | 0.00 | - | - | 8 | 49.90% |
| SPY240816C00365000 | 2024-05-08 11:48AM EDT | 2024-08-16 | 156.28 | 156.10 | 156.67 | +12.76 | +8.89% | 2 | 80 | 49.07% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 2024-08-30 | 150.08 | 157.01 | 157.69 | 0.00 | - | 304 | 157 | 48.50% |
| SPY240920C00365000 | 2024-05-06 1:15PM EDT | 2024-09-20 | 156.21 | 158.11 | 158.79 | 0.00 | - | 2 | 1,120 | 46.88% |
| SPY240930C00365000 | 2024-05-01 3:02PM EDT | 2024-09-30 | 150.03 | 158.09 | 158.89 | 0.00 | - | 4 | 17 | 45.42% |
| SPY241220C00365000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 148.89 | 162.12 | 163.12 | 0.00 | - | 11 | 1,000 | 42.30% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 154.56 | 155.89 | 0.00 | - | 2 | 1 | 30.37% |
| SPY250117C00365000 | 2024-05-08 4:04PM EDT | 2025-01-17 | 163.25 | 162.80 | 163.76 | -0.26 | -0.16% | 3 | 1,243 | 40.67% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 2025-03-21 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 40.73% |
| SPY250620C00365000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 154.96 | 169.47 | 171.94 | 0.00 | - | 2 | 106 | 39.08% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 162.41 | 175.91 | 179.59 | 0.00 | - | 1 | 35 | 37.34% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 176.23 | 179.91 | 0.00 | - | 1 | 18 | 36.67% |
| SPY261218C00365000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 182.75 | 187.50 | 192.50 | 0.00 | - | 1 | 44 | 35.32% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00365000 | 2024-05-02 12:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 56 | 140.63% |
| SPY240517P00365000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,600 | 65.63% |
| SPY240531P00365000 | 2024-05-07 9:50AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 2,564 | 49.41% |
| SPY240607P00365000 | 2024-05-08 11:01AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 90 | 45.12% |
| SPY240621P00365000 | 2024-05-07 9:32AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 17,924 | 39.75% |
| SPY240628P00365000 | 2024-05-08 3:47PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.15 | 0.00 | - | 13 | 826 | 38.23% |
| SPY240719P00365000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 6 | 1,178 | 34.47% |
| SPY240731P00365000 | 2024-05-07 12:00PM EDT | 2024-07-31 | 0.30 | 0.30 | 0.33 | 0.00 | - | 1 | 191 | 32.96% |
| SPY240816P00365000 | 2024-05-08 1:14PM EDT | 2024-08-16 | 0.42 | 0.41 | 0.43 | +0.01 | +2.44% | 607 | 759 | 31.35% |
| SPY240830P00365000 | 2024-05-07 9:59AM EDT | 2024-08-30 | 0.49 | 0.50 | 0.52 | 0.00 | - | 1 | 255 | 30.20% |
| SPY240920P00365000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 0.72 | 0.67 | 0.69 | 0.00 | - | 19 | 3,908 | 28.99% |
| SPY240930P00365000 | 2024-05-07 3:14PM EDT | 2024-09-30 | 0.77 | 0.74 | 0.76 | 0.00 | - | 1 | 671 | 28.42% |
| SPY241220P00365000 | 2024-05-07 2:54PM EDT | 2024-12-20 | 1.59 | 1.57 | 1.60 | -0.03 | -1.85% | 6 | 5,367 | 25.99% |
| SPY241231P00365000 | 2024-05-01 2:54PM EDT | 2024-12-31 | 2.02 | 1.65 | 1.69 | 0.00 | - | 7 | 41 | 25.65% |
| SPY250117P00365000 | 2024-05-08 12:56PM EDT | 2025-01-17 | 1.85 | 1.83 | 1.87 | -0.01 | -0.54% | 4 | 3,168 | 25.28% |
| SPY250321P00365000 | 2024-05-08 10:59AM EDT | 2025-03-21 | 2.46 | 2.45 | 2.50 | -0.14 | -5.38% | 1 | 467 | 24.05% |
| SPY250620P00365000 | 2024-05-07 3:43PM EDT | 2025-06-20 | 3.44 | 3.38 | 3.46 | 0.00 | - | 1 | 724 | 22.82% |
| SPY250919P00365000 | 2024-05-01 3:47PM EDT | 2025-09-19 | 5.37 | 4.43 | 4.54 | 0.00 | - | 1 | 5 | 22.06% |
| SPY251219P00365000 | 2024-05-06 3:53PM EDT | 2025-12-19 | 5.52 | 5.44 | 5.58 | -0.08 | -1.43% | 1 | 2,516 | 21.42% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 2026-01-16 | 5.81 | 5.71 | 5.87 | -0.18 | -3.01% | 2 | 33 | 21.22% |
| SPY261218P00365000 | 2024-05-07 10:41AM EDT | 2026-12-18 | 9.00 | 7.52 | 10.57 | 0.00 | - | 1 | 478 | 20.39% |
© 2024 Yahoo. Tutti i diritti riservati.