Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.317,37 +231,57 (+0,61%) Nasdaq
15.941,74 +329,98 (+2,11%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,84 +0,27 (+0,32%) Bitcoin EUR
59.856,99 -557,06 (-0,92%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:10PM EDT. Mercato aperto.
Prezzo d'esercizio:410.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00410000 | 2024-04-24 1:49PM EDT | 2024-04-26 | 96.49 | 99.07 | 100.96 | 0.00 | - | 1 | 6 | 233.11% |
| SPY240430C00410000 | 2024-04-04 10:54AM EDT | 2024-04-30 | 114.38 | 99.57 | 99.95 | 0.00 | - | 2 | 91 | 97.80% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 2024-05-03 | 92.76 | 99.91 | 100.33 | 0.00 | - | - | 1 | 84.23% |
| SPY240517C00410000 | 2024-04-24 1:49PM EDT | 2024-05-17 | 98.01 | 100.95 | 101.28 | 0.00 | - | 1 | 23 | 58.91% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 92.50 | 101.51 | 101.86 | 0.00 | - | 2 | 0 | 54.50% |
| SPY240531C00410000 | 2024-04-25 11:13AM EDT | 2024-05-31 | 91.65 | 101.79 | 102.27 | 0.00 | - | 8 | 237 | 50.50% |
| SPY240621C00410000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 98.27 | 103.10 | 103.69 | 0.00 | - | 5 | 12,831 | 45.39% |
| SPY240628C00410000 | 2024-04-22 10:37AM EDT | 2024-06-28 | 91.40 | 103.09 | 103.81 | 0.00 | - | 2 | 88 | 43.16% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 92.18 | 103.77 | 104.39 | 0.00 | - | 6 | 87 | 38.77% |
| SPY240731C00410000 | 2024-04-26 10:28AM EDT | 2024-07-31 | 103.86 | 104.59 | 105.30 | +0.48 | +0.46% | 5 | 108 | 38.14% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 106.10 | 106.68 | 0.00 | - | 2 | 62 | 37.74% |
| SPY240920C00410000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 98.71 | 108.66 | 109.31 | 0.00 | - | 1 | 2,171 | 36.66% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 108.64 | 109.50 | 0.00 | - | 22 | 38 | 35.72% |
| SPY241220C00410000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 113.54 | 114.15 | 115.14 | +5.34 | +4.94% | 7 | 11,139 | 34.54% |
| SPY241231C00410000 | 2024-03-28 1:05PM EDT | 2024-12-31 | 130.08 | 114.25 | 115.37 | 0.00 | - | 15 | 10 | 33.98% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 114.85 | 116.31 | 0.00 | - | 1 | 1,305 | 33.70% |
| SPY250321C00410000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 112.21 | 119.36 | 121.07 | 0.00 | - | 1 | 133 | 33.88% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 2025-03-31 | 113.59 | 119.41 | 121.34 | 0.00 | - | 3 | 6 | 33.57% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 114.68 | 124.58 | 126.72 | 0.00 | - | 2 | 995 | 33.58% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 2025-09-19 | 134.03 | 129.12 | 132.05 | 0.00 | - | - | 1 | 33.41% |
| SPY251219C00410000 | 2024-04-19 1:31PM EDT | 2025-12-19 | 125.37 | 133.31 | 136.85 | 0.00 | - | 1 | 1,997 | 33.19% |
| SPY260116C00410000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 129.65 | 133.86 | 137.98 | 0.00 | - | 26 | 167 | 32.99% |
| SPY261218C00410000 | 2024-04-15 12:01PM EDT | 2026-12-18 | 156.25 | 150.00 | 153.50 | 0.00 | - | 6 | 114 | 32.60% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00410000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,049 | 128.13% |
| SPY240430P00410000 | 2024-04-25 3:13PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,184 | 57.81% |
| SPY240503P00410000 | 2024-04-26 12:58PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 135 | 3,696 | 50.78% |
| SPY240510P00410000 | 2024-04-26 1:15PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | 0.00 | - | 102 | 1,823 | 41.41% |
| SPY240517P00410000 | 2024-04-26 1:27PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 166 | 6,966 | 36.23% |
| SPY240524P00410000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 10 | 936 | 32.91% |
| SPY240531P00410000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.18 | 0.00 | - | 16 | 2,013 | 30.52% |
| SPY240621P00410000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 0.43 | 0.39 | 0.40 | -0.01 | -2.27% | 147 | 27,603 | 27.20% |
| SPY240628P00410000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 0.74 | 0.48 | 0.49 | 0.00 | - | 60 | 2,279 | 26.51% |
| SPY240719P00410000 | 2024-04-26 1:48PM EDT | 2024-07-19 | 0.78 | 0.78 | 0.80 | -0.19 | -19.59% | 27 | 3,286 | 25.04% |
| SPY240731P00410000 | 2024-04-25 1:07PM EDT | 2024-07-31 | 1.22 | 0.96 | 0.98 | 0.00 | - | 6 | 337 | 24.34% |
| SPY240816P00410000 | 2024-04-26 10:03AM EDT | 2024-08-16 | 1.27 | 1.23 | 1.25 | -0.02 | -1.55% | 20 | 1,543 | 23.65% |
| SPY240830P00410000 | 2024-04-26 12:21PM EDT | 2024-08-30 | 1.52 | 1.46 | 1.49 | -0.46 | -23.23% | 2 | 0 | 23.14% |
| SPY240920P00410000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 1.90 | 1.85 | 1.87 | -0.30 | -13.64% | 7 | 28,743 | 22.52% |
| SPY240930P00410000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 2.25 | 2.02 | 2.04 | 0.00 | - | 1 | 190 | 22.23% |
| SPY241220P00410000 | 2024-04-25 4:06PM EDT | 2024-12-20 | 3.77 | 3.67 | 3.70 | -0.05 | -1.31% | 22 | 10,960 | 20.98% |
| SPY241231P00410000 | 2024-04-26 12:10PM EDT | 2024-12-31 | 3.90 | 3.84 | 3.90 | -0.52 | -11.76% | 8 | 1,232 | 20.80% |
| SPY250117P00410000 | 2024-04-26 12:47PM EDT | 2025-01-17 | 4.23 | 4.17 | 4.23 | -0.54 | -11.32% | 108 | 9,509 | 20.59% |
| SPY250321P00410000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 5.39 | 5.36 | 5.43 | -0.91 | -14.44% | 1 | 937 | 19.93% |
| SPY250331P00410000 | 2024-04-26 10:41AM EDT | 2025-03-31 | 5.65 | 5.55 | 5.70 | -0.72 | -11.30% | 3 | 80 | 19.93% |
| SPY250620P00410000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 7.11 | 7.05 | 7.19 | -0.33 | -4.44% | 2 | 8,198 | 19.29% |
| SPY250919P00410000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 8.82 | 8.68 | 8.95 | -1.65 | -15.76% | 1 | 176 | 18.85% |
| SPY251219P00410000 | 2024-04-25 4:10PM EDT | 2025-12-19 | 10.56 | 10.17 | 10.60 | 0.00 | - | 146 | 1,285 | 18.48% |
| SPY260116P00410000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 14.15 | 10.75 | 11.21 | 0.00 | - | 2 | 1,211 | 18.45% |
| SPY261218P00410000 | 2024-04-26 11:03AM EDT | 2026-12-18 | 15.50 | 15.25 | 16.79 | -0.25 | -1.59% | 3 | 546 | 17.57% |
© 2024 Yahoo. Tutti i diritti riservati.