Italia markets close in 5 hours 41 minutes
FTSE MIB
34.431,00 +67,25 (+0,20%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,90 -0,46 (-0,55%) Bitcoin EUR
62.055,76 +158,91 (+0,26%)
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:400.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00400000 | 2024-04-23 1:14PM EDT | 2024-04-26 | 105.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240430C00400000 | 2024-04-22 2:41PM EDT | 2024-04-30 | 101.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00400000 | 2024-04-17 1:38PM EDT | 2024-05-03 | 103.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240510C00400000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 122.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00400000 | 2024-04-23 12:57PM EDT | 2024-05-17 | 107.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240524C00400000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 108.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00400000 | 2024-04-23 11:17AM EDT | 2024-05-31 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00400000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 109.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00400000 | 2024-04-18 10:54AM EDT | 2024-06-28 | 107.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240719C00400000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240731C00400000 | 2024-04-22 1:37PM EDT | 2024-07-31 | 105.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY240816C00400000 | 2024-04-19 1:55PM EDT | 2024-08-16 | 105.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00400000 | 2024-04-23 3:52PM EDT | 2024-08-30 | 113.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00400000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 114.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240930C00400000 | 2024-04-22 1:52PM EDT | 2024-09-30 | 111.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00400000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 120.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241231C00400000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 111.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00400000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 121.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250321C00400000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 117.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00400000 | 2024-04-05 9:44AM EDT | 2025-03-31 | 137.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00400000 | 2024-04-23 12:01PM EDT | 2025-06-20 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 2025-09-19 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00400000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 136.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY260116C00400000 | 2024-04-23 10:28AM EDT | 2026-01-16 | 139.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00400000 | 2024-04-23 1:01PM EDT | 2026-12-18 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00400000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240430P00400000 | 2024-04-23 11:08AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY240503P00400000 | 2024-04-23 4:14PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| SPY240510P00400000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SPY240517P00400000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| SPY240524P00400000 | 2024-04-23 1:22PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY240531P00400000 | 2024-04-23 2:47PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| SPY240621P00400000 | 2024-04-23 4:10PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 12.50% |
| SPY240628P00400000 | 2024-04-23 4:01PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240719P00400000 | 2024-04-23 4:08PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4,642 | 0 | 12.50% |
| SPY240731P00400000 | 2024-04-23 3:12PM EDT | 2024-07-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY240816P00400000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SPY240830P00400000 | 2024-04-23 12:56PM EDT | 2024-08-30 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920P00400000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 6.25% |
| SPY240930P00400000 | 2024-04-23 3:31PM EDT | 2024-09-30 | 1.97 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY241220P00400000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 3.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY241231P00400000 | 2024-04-23 2:26PM EDT | 2024-12-31 | 3.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY250117P00400000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| SPY250321P00400000 | 2024-04-23 3:33PM EDT | 2025-03-21 | 5.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY250331P00400000 | 2024-04-23 2:37PM EDT | 2025-03-31 | 5.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250620P00400000 | 2024-04-23 11:02AM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY250919P00400000 | 2024-04-23 4:02PM EDT | 2025-09-19 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00400000 | 2024-04-23 10:46AM EDT | 2025-12-19 | 10.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY260116P00400000 | 2024-04-23 3:37PM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY261218P00400000 | 2024-04-23 1:08PM EDT | 2026-12-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.