Italia markets close in 5 hours
FTSE MIB
34.698,87 +359,55 (+1,05%) 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%) Petrolio
79,78 +0,52 (+0,66%) Bitcoin EUR
58.468,32 +1.914,38 (+3,39%)
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:380.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00380000 | 2024-04-30 12:38PM EDT | 2024-05-17 | 126.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240531C00380000 | 2024-03-20 9:30AM EDT | 2024-05-31 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| SPY240607C00380000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 129.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621C00380000 | 2024-05-07 1:15PM EDT | 2024-06-21 | 140.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00380000 | 2024-04-16 1:17PM EDT | 2024-06-28 | 129.15 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 0.00% |
| SPY240719C00380000 | 2024-05-08 11:13AM EDT | 2024-07-19 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00380000 | 2024-04-24 10:16AM EDT | 2024-07-31 | 131.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00380000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 129.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240830C00380000 | 2024-04-26 1:35PM EDT | 2024-08-30 | 136.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240920C00380000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 144.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00380000 | 2024-05-09 10:39AM EDT | 2024-09-30 | 145.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00380000 | 2024-05-08 11:14AM EDT | 2024-11-29 | 147.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00380000 | 2024-05-08 11:47AM EDT | 2024-12-20 | 148.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00380000 | 2024-05-06 3:47PM EDT | 2024-12-31 | 147.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 2025-01-17 | 145.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321C00380000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 2025-03-31 | 161.39 | 144.89 | 147.02 | 0.00 | - | 1 | 2 | 28.09% |
| SPY250620C00380000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 144.10 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SPY251219C00380000 | 2024-05-06 3:37PM EDT | 2025-12-19 | 163.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00380000 | 2024-04-15 2:32PM EDT | 2026-01-16 | 159.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218C00380000 | 2024-04-29 1:54PM EDT | 2026-12-18 | 174.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00380000 | 2024-05-02 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPY240517P00380000 | 2024-05-09 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240531P00380000 | 2024-05-09 3:24PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240607P00380000 | 2024-05-09 10:01AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240614P00380000 | 2024-05-09 1:31PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY240621P00380000 | 2024-05-09 12:47PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SPY240628P00380000 | 2024-05-09 3:34PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| SPY240719P00380000 | 2024-05-09 12:09PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY240731P00380000 | 2024-05-09 3:51PM EDT | 2024-07-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240816P00380000 | 2024-05-08 9:44AM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240830P00380000 | 2024-05-08 10:41AM EDT | 2024-08-30 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00380000 | 2024-05-09 3:30PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY240930P00380000 | 2024-05-08 12:35PM EDT | 2024-09-30 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00380000 | 2024-05-09 10:05AM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| SPY241031P00380000 | 2024-05-06 1:34PM EDT | 2024-10-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY241129P00380000 | 2024-05-09 10:22AM EDT | 2024-11-29 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00380000 | 2024-05-09 12:49PM EDT | 2024-12-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241231P00380000 | 2024-05-08 11:00AM EDT | 2024-12-31 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250117P00380000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250321P00380000 | 2024-05-09 2:28PM EDT | 2025-03-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250331P00380000 | 2024-05-09 3:02PM EDT | 2025-03-31 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00380000 | 2024-05-09 1:26PM EDT | 2025-06-20 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 2025-09-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY251219P00380000 | 2024-05-08 3:45PM EDT | 2025-12-19 | 6.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY260116P00380000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618P00380000 | 2024-05-07 1:01PM EDT | 2026-06-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY261218P00380000 | 2024-05-09 11:47AM EDT | 2026-12-18 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.