Italia markets open in 5 minutes
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%) EUR/USD
1,0727 +0,0026 (+0,25%) Bitcoin EUR
59.913,57 -2.348,04 (-3,77%) CMC Crypto 200
1.391,48 +8,90 (+0,64%)
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:370.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00370000 | 2024-04-23 2:45PM EDT | 2024-04-30 | 136.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240517C00370000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 127.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 2024-05-31 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 0.00% |
| SPY240621C00370000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 138.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 2024-06-28 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 0.00% |
| SPY240719C00370000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 134.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00370000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 140.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00370000 | 2024-04-24 10:12AM EDT | 2024-08-16 | 142.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00370000 | 2024-04-24 11:26AM EDT | 2024-08-30 | 141.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00370000 | 2024-04-24 11:00AM EDT | 2024-09-20 | 143.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240930C00370000 | 2024-04-24 2:41PM EDT | 2024-09-30 | 143.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00370000 | 2024-04-22 11:29AM EDT | 2024-12-20 | 139.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00370000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 148.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250321C00370000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 151.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 154.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00370000 | 2024-03-25 1:25PM EDT | 2025-06-20 | 172.58 | 153.43 | 157.12 | 0.00 | - | 100 | 154 | 37.48% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 2026-01-16 | 165.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 177.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00370000 | 2024-04-23 12:05PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240510P00370000 | 2024-04-24 4:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517P00370000 | 2024-04-24 12:51PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240531P00370000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| SPY240621P00370000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| SPY240628P00370000 | 2024-04-18 3:13PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240719P00370000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240731P00370000 | 2024-04-22 2:03PM EDT | 2024-07-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY240816P00370000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240830P00370000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240920P00370000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240930P00370000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241220P00370000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241231P00370000 | 2024-04-22 9:35AM EDT | 2024-12-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00370000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SPY250321P00370000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250331P00370000 | 2024-04-22 1:33PM EDT | 2025-03-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00370000 | 2024-04-24 2:15PM EDT | 2025-06-20 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00370000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00370000 | 2024-04-10 11:07AM EDT | 2026-01-16 | 7.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY261218P00370000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.