Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.237,97 +152,17 (+0,40%) Nasdaq
15.930,25 +318,50 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,89 +0,32 (+0,38%) Bitcoin EUR
59.405,00 -572,21 (-0,95%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
Prezzo d'esercizio:395.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00395000 | 2024-03-22 2:15PM EDT | 2024-04-30 | 129.80 | 100.44 | 101.00 | 0.00 | - | 8 | 45 | 0.00% |
| SPY240517C00395000 | 2024-04-22 11:35AM EDT | 2024-05-17 | 103.40 | 114.42 | 114.85 | 0.00 | - | 4 | 24 | 59.01% |
| SPY240524C00395000 | 2024-04-19 4:05PM EDT | 2024-05-24 | 102.59 | 115.00 | 115.41 | 0.00 | - | 3 | 0 | 55.97% |
| SPY240531C00395000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 107.18 | 115.36 | 115.75 | 0.00 | - | 2 | 109 | 52.37% |
| SPY240621C00395000 | 2024-04-24 10:31AM EDT | 2024-06-21 | 115.29 | 116.54 | 117.15 | 0.00 | - | 1 | 11,300 | 47.91% |
| SPY240628C00395000 | 2024-04-18 10:50AM EDT | 2024-06-28 | 112.50 | 116.43 | 117.10 | 0.00 | - | 2 | 22 | 45.04% |
| SPY240719C00395000 | 2024-04-25 9:42AM EDT | 2024-07-19 | 108.30 | 117.13 | 117.73 | 0.00 | - | 1 | 85 | 40.81% |
| SPY240731C00395000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 116.04 | 117.84 | 118.53 | 0.00 | - | 2 | 3 | 40.11% |
| SPY240816C00395000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 117.57 | 119.21 | 119.86 | 0.00 | - | 8 | 12 | 39.86% |
| SPY240920C00395000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 113.21 | 121.46 | 122.34 | 0.00 | - | 2 | 91 | 38.75% |
| SPY240930C00395000 | 2024-04-25 9:37AM EDT | 2024-09-30 | 113.12 | 121.64 | 122.44 | 0.00 | - | 4 | 40 | 37.65% |
| SPY241220C00395000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 126.02 | 126.61 | 127.59 | +1.71 | +1.38% | 1 | 3,026 | 36.18% |
| SPY241231C00395000 | 2024-03-28 2:12PM EDT | 2024-12-31 | 144.15 | 126.69 | 127.86 | 0.00 | - | 5 | 23 | 35.64% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 2025-01-17 | 136.80 | 127.17 | 128.61 | 0.00 | - | 1 | 289 | 35.20% |
| SPY250321C00395000 | 2024-04-19 2:07PM EDT | 2025-03-21 | 122.92 | 131.47 | 133.27 | 0.00 | - | 6 | 110 | 35.46% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 2025-03-31 | 123.42 | 131.29 | 133.32 | 0.00 | - | 6 | 3 | 34.97% |
| SPY250620C00395000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 153.92 | 136.03 | 138.29 | 0.00 | - | 3 | 26 | 34.81% |
| SPY251219C00395000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 138.39 | 144.29 | 148.16 | 0.00 | - | 49 | 1,046 | 34.40% |
| SPY260116C00395000 | 2024-03-22 2:18PM EDT | 2026-01-16 | 160.43 | 133.87 | 138.50 | 0.00 | - | 3 | 40 | 28.54% |
| SPY261218C00395000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 154.38 | 159.00 | 164.00 | 0.00 | - | 4 | 93 | 33.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00395000 | 2024-04-25 11:40AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 8,811 | 65.63% |
| SPY240510P00395000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 115 | 431 | 46.68% |
| SPY240517P00395000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 2 | 5,070 | 41.11% |
| SPY240524P00395000 | 2024-04-25 1:33PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.12 | 0.00 | - | 22 | 69 | 37.06% |
| SPY240531P00395000 | 2024-04-25 2:59PM EDT | 2024-05-31 | 0.18 | 0.15 | 0.16 | 0.00 | - | 65 | 486 | 34.47% |
| SPY240621P00395000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 0.39 | 0.34 | 0.35 | 0.00 | - | 2 | 29,835 | 30.47% |
| SPY240628P00395000 | 2024-04-26 9:41AM EDT | 2024-06-28 | 0.40 | 0.41 | 0.42 | -0.05 | -11.11% | 160 | 5,901 | 29.57% |
| SPY240719P00395000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.66 | 0.65 | 0.66 | -0.08 | -10.81% | 11 | 921 | 27.58% |
| SPY240731P00395000 | 2024-04-25 10:29AM EDT | 2024-07-31 | 1.02 | 0.79 | 0.81 | 0.00 | - | 2 | 254 | 26.75% |
| SPY240816P00395000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 1.00 | 1.01 | 1.03 | -0.05 | -4.76% | 2 | 1,075 | 25.89% |
| SPY240830P00395000 | 2024-04-25 9:50AM EDT | 2024-08-30 | 1.61 | 1.20 | 1.22 | 0.00 | - | 2 | 23 | 25.22% |
| SPY240920P00395000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 1.52 | 1.53 | 1.54 | -0.50 | -24.75% | 5 | 5,283 | 24.48% |
| SPY240930P00395000 | 2024-04-25 9:35AM EDT | 2024-09-30 | 2.16 | 1.66 | 1.68 | 0.00 | - | 1 | 110 | 24.13% |
| SPY241220P00395000 | 2024-04-26 11:37AM EDT | 2024-12-20 | 3.07 | 3.05 | 3.07 | -0.69 | -18.35% | 3 | 10,833 | 22.52% |
| SPY241231P00395000 | 2024-04-25 10:30AM EDT | 2024-12-31 | 3.87 | 3.19 | 3.24 | 0.00 | - | 22 | 653 | 22.32% |
| SPY250117P00395000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 4.17 | 3.49 | 3.52 | 0.00 | - | 29 | 7,974 | 22.05% |
| SPY250321P00395000 | 2024-04-26 9:40AM EDT | 2025-03-21 | 4.58 | 4.48 | 4.53 | -0.62 | -11.92% | 1 | 1,248 | 21.22% |
| SPY250331P00395000 | 2024-04-26 10:14AM EDT | 2025-03-31 | 4.66 | 4.49 | 4.87 | -0.70 | -13.06% | 2 | 88 | 21.33% |
| SPY250620P00395000 | 2024-04-25 11:58AM EDT | 2025-06-20 | 6.91 | 5.96 | 6.07 | 0.00 | - | 1 | 743 | 20.45% |
| SPY250919P00395000 | 2024-04-22 9:58AM EDT | 2025-09-19 | 9.33 | 7.30 | 7.62 | 0.00 | - | 1 | 34 | 19.91% |
| SPY251219P00395000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 9.53 | 8.76 | 8.96 | 0.00 | - | 7 | 1,130 | 19.36% |
| SPY260116P00395000 | 2024-04-23 11:13AM EDT | 2026-01-16 | 9.95 | 8.82 | 9.62 | 0.00 | - | 6 | 120 | 19.39% |
| SPY261218P00395000 | 2024-04-26 10:15AM EDT | 2026-12-18 | 13.50 | 12.13 | 14.75 | -2.45 | -15.36% | 2 | 403 | 18.37% |
© 2024 Yahoo. Tutti i diritti riservati.