Italia markets close in 7 hours 20 minutes
FTSE MIB
34.152,69 +212,94 (+0,63%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,96 +0,39 (+0,47%) Bitcoin EUR
59.981,73 +353,44 (+0,59%)
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:385.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00385000 | 2024-03-22 3:04PM EDT | 2024-04-30 | 139.44 | 110.41 | 110.97 | 0.00 | - | 148 | 208 | 0.00% |
| SPY240517C00385000 | 2024-04-12 10:31AM EDT | 2024-05-17 | 131.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 50.24% |
| SPY240621C00385000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 117.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 2024-06-28 | 122.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 125.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00385000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 122.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 122.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00385000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 133.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241231C00385000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 143.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 2025-01-17 | 144.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00385000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 141.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00385000 | 2024-04-19 1:11PM EDT | 2025-12-19 | 146.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 31.70% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00385000 | 2024-04-24 4:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SPY240510P00385000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240517P00385000 | 2024-04-25 1:52PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SPY240531P00385000 | 2024-04-24 1:40PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240621P00385000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY240628P00385000 | 2024-04-24 10:10AM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY240719P00385000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240731P00385000 | 2024-04-25 10:02AM EDT | 2024-07-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240816P00385000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240830P00385000 | 2024-04-23 11:57AM EDT | 2024-08-30 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00385000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| SPY240930P00385000 | 2024-04-23 3:39PM EDT | 2024-09-30 | 1.57 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPY241220P00385000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SPY241231P00385000 | 2024-04-25 4:03PM EDT | 2024-12-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00385000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 3.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250321P00385000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250331P00385000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250919P00385000 | 2024-04-22 10:13AM EDT | 2025-09-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00385000 | 2024-04-25 11:33AM EDT | 2025-12-19 | 8.92 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218P00385000 | 2024-04-19 4:00PM EDT | 2026-12-18 | 14.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.