Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
523,07-0,10 (-0,02%)
Alla chiusura: 04:00PM EDT
522,95 -0,12 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:375.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240419C003750002024-03-21 3:07PM EDT2024-04-19149.31149.33149.830.00-215679.03%
SPY240430C003750002024-03-22 2:14PM EDT2024-04-30149.77149.92150.390.00-212868.82%
SPY240517C003750002024-03-12 9:39AM EDT2024-05-17139.73151.18151.600.00-14061.99%
SPY240531C003750002024-01-17 1:45PM EDT2024-05-31104.15128.89129.490.00-108930.00%
SPY240621C003750002024-03-27 10:04AM EDT2024-06-21150.30153.18153.700.00-23,13253.67%
SPY240628C003750002024-03-20 1:30PM EDT2024-06-28146.49153.16153.760.00-1086951.64%
SPY240816C003750002024-03-13 9:38AM EDT2024-08-16148.60155.20156.230.00-2146.99%
SPY240920C003750002024-03-21 12:41PM EDT2024-09-20158.82157.49158.270.00-22,14445.14%
SPY240930C003750002024-03-28 10:02AM EDT2024-09-30158.40157.10158.79+1.63+1.04%22844.63%
SPY241220C003750002024-03-28 9:38AM EDT2024-12-20162.14161.55163.08+2.16+1.35%1041,20441.92%
SPY241231C003750002024-03-28 2:24PM EDT2024-12-31162.58161.71163.10+1.53+0.95%18241.10%
SPY250117C003750002024-03-19 2:33PM EDT2025-01-17155.91162.05163.610.00-1139140.40%
SPY250321C003750002024-03-01 12:26PM EDT2025-03-21153.80165.68167.580.00-139040.06%
SPY250620C003750002024-03-26 11:01AM EDT2025-06-20169.14169.46172.080.00-11439.01%
SPY251219C003750002024-03-21 1:34PM EDT2025-12-19177.80175.57179.450.00-2418537.13%
SPY260116C003750002024-03-19 4:14PM EDT2026-01-16171.16175.50180.500.00-2718136.90%
SPY261218C003750002024-01-23 2:44PM EDT2026-12-18151.69171.52176.000.00-7428.00%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240419P003750002024-03-28 3:53PM EDT2024-04-190.050.000.000.00-457119,49725.00%
SPY240430P003750002024-03-28 11:17AM EDT2024-04-300.080.080.09-0.01-11.11%11,02542.97%
SPY240517P003750002024-03-28 3:40PM EDT2024-05-170.160.150.160.00-1810,33937.31%
SPY240531P003750002024-03-28 3:14PM EDT2024-05-310.210.210.23-0.01-4.55%244,04734.47%
SPY240621P003750002024-03-28 3:58PM EDT2024-06-210.380.360.38+0.02+5.56%15826,79132.01%
SPY240628P003750002024-03-28 2:34PM EDT2024-06-280.430.410.44-0.04-8.51%33,92431.43%
SPY240719P003750002024-03-27 11:39AM EDT2024-07-190.650.610.630.00-21,75629.96%
SPY240731P003750002024-03-21 3:15PM EDT2024-07-310.800.720.750.00-115629.29%
SPY240816P003750002024-03-28 3:49PM EDT2024-08-160.910.890.92-0.04-4.21%331228.54%
SPY240830P003750002024-03-21 2:07PM EDT2024-08-301.051.051.08-0.10-8.70%22627.99%
SPY240920P003750002024-03-28 10:56AM EDT2024-09-201.281.291.32-0.07-5.19%17,50020,17827.25%
SPY240930P003750002024-03-27 4:00PM EDT2024-09-301.421.391.440.00-223526.94%
SPY241220P003750002024-03-28 3:20PM EDT2024-12-202.532.532.58-0.08-3.07%1311,72825.34%
SPY241231P003750002024-03-21 9:30AM EDT2024-12-312.732.632.710.00-446825.10%
SPY250117P003750002024-03-28 4:01PM EDT2025-01-172.912.842.94-0.04-1.36%29,48524.82%
SPY250321P003750002024-03-28 3:03PM EDT2025-03-213.743.743.83-0.08-2.09%344623.99%
SPY250620P003750002024-03-26 9:49AM EDT2025-06-205.174.955.170.00-16,37423.13%
SPY251219P003750002024-03-28 2:21PM EDT2025-12-197.347.107.67-0.31-4.05%103,11821.82%
SPY260116P003750002024-03-27 2:19PM EDT2026-01-167.907.187.750.00-56021.42%
SPY261218P003750002024-03-28 11:54AM EDT2026-12-1811.0110.0211.55-0.40-3.51%133119.81%