Italia markets open in 5 hours 37 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.294,05 +741,89 (+1,98%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.271,96 -334,79 (-0,53%) CMC Crypto 200
1.437,49 +22,73 (+1,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:425.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00425000 | 2024-04-23 12:16PM EDT | 2024-04-26 | 80.59 | 80.94 | 81.38 | +10.50 | +14.98% | 1 | 65 | 102.34% |
| SPY240430C00425000 | 2024-04-19 10:29AM EDT | 2024-04-30 | 73.89 | 81.08 | 81.50 | 0.00 | - | 1 | 168 | 69.73% |
| SPY240503C00425000 | 2024-04-15 2:28PM EDT | 2024-05-03 | 78.06 | 81.45 | 81.87 | -3.79 | -4.63% | 1 | 1 | 63.65% |
| SPY240510C00425000 | 2024-04-19 4:14PM EDT | 2024-05-10 | 71.88 | 81.99 | 82.41 | 0.00 | - | 8 | 4 | 53.49% |
| SPY240517C00425000 | 2024-04-22 10:21AM EDT | 2024-05-17 | 74.45 | 82.35 | 83.13 | 0.00 | - | 2 | 86 | 50.40% |
| SPY240524C00425000 | 2024-04-22 10:23AM EDT | 2024-05-24 | 74.46 | 83.13 | 83.62 | 0.00 | - | 49 | 62 | 46.51% |
| SPY240531C00425000 | 2024-04-22 12:45PM EDT | 2024-05-31 | 76.00 | 83.50 | 84.07 | 0.00 | - | 2 | 57 | 43.67% |
| SPY240621C00425000 | 2024-04-23 9:38AM EDT | 2024-06-21 | 81.60 | 84.87 | 85.73 | +6.97 | +9.34% | 1 | 13,068 | 39.44% |
| SPY240628C00425000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 79.32 | 84.90 | 85.86 | 0.00 | - | 4 | 122 | 37.59% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 83.85 | 85.98 | 86.67 | +3.85 | +4.81% | 3 | 369 | 34.31% |
| SPY240731C00425000 | 2024-04-23 1:59PM EDT | 2024-07-31 | 87.38 | 86.81 | 87.70 | +5.22 | +6.35% | 2 | 11 | 33.95% |
| SPY240816C00425000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 86.66 | 88.46 | 89.19 | +4.01 | +4.85% | 2 | 99 | 33.76% |
| SPY240830C00425000 | 2024-04-23 12:11PM EDT | 2024-08-30 | 89.18 | 89.71 | 90.58 | +3.40 | +3.96% | 2 | 166 | 33.77% |
| SPY240920C00425000 | 2024-04-22 10:06AM EDT | 2024-09-20 | 84.76 | 91.23 | 92.04 | 0.00 | - | 2 | 1,006 | 33.08% |
| SPY240930C00425000 | 2024-04-16 12:59PM EDT | 2024-09-30 | 92.63 | 91.33 | 92.29 | 0.00 | - | 1 | 151 | 32.31% |
| SPY241220C00425000 | 2024-04-22 2:57PM EDT | 2024-12-20 | 93.76 | 97.51 | 98.58 | 0.00 | - | 1 | 9,657 | 31.85% |
| SPY241231C00425000 | 2024-04-22 1:09PM EDT | 2024-12-31 | 92.79 | 97.62 | 98.87 | 0.00 | - | 1 | 1 | 31.39% |
| SPY250117C00425000 | 2024-04-19 2:32PM EDT | 2025-01-17 | 91.56 | 98.47 | 99.97 | 0.00 | - | 3 | 2,507 | 31.25% |
| SPY250321C00425000 | 2024-04-23 9:38AM EDT | 2025-03-21 | 102.63 | 103.27 | 105.00 | +7.63 | +8.03% | 10 | 2,204 | 31.60% |
| SPY250331C00425000 | 2024-04-22 3:02PM EDT | 2025-03-31 | 101.00 | 103.37 | 105.32 | 0.00 | - | 1 | 12 | 31.34% |
| SPY250620C00425000 | 2024-04-23 1:12PM EDT | 2025-06-20 | 109.38 | 108.85 | 111.00 | +4.38 | +4.17% | 1 | 31 | 31.53% |
| SPY251219C00425000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 114.78 | 118.20 | 121.77 | 0.00 | - | 4 | 1,509 | 31.49% |
| SPY260116C00425000 | 2024-04-23 3:28PM EDT | 2026-01-16 | 120.61 | 118.87 | 122.95 | -1.99 | -1.62% | 1 | 109 | 31.33% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 136.50 | 134.50 | 139.50 | +3.87 | +2.92% | 5 | 20 | 31.38% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00425000 | 2024-04-23 3:14PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 68 | 304,411 | 66.41% |
| SPY240430P00425000 | 2024-04-23 1:46PM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,605 | 46.09% |
| SPY240503P00425000 | 2024-04-23 3:34PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 58 | 644 | 41.60% |
| SPY240510P00425000 | 2024-04-23 3:37PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 29 | 17,260 | 34.33% |
| SPY240517P00425000 | 2024-04-23 3:03PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 594 | 10,692 | 30.57% |
| SPY240524P00425000 | 2024-04-23 4:11PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.23 | -0.15 | -39.47% | 564 | 1,492 | 28.08% |
| SPY240531P00425000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.31 | -0.09 | -23.08% | 29 | 4,868 | 26.51% |
| SPY240621P00425000 | 2024-04-23 3:23PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.66 | -0.25 | -27.78% | 1,593 | 29,709 | 24.16% |
| SPY240628P00425000 | 2024-04-23 11:16AM EDT | 2024-06-28 | 0.84 | 0.77 | 0.79 | -0.18 | -17.65% | 8 | 1,773 | 23.62% |
| SPY240719P00425000 | 2024-04-23 3:39PM EDT | 2024-07-19 | 1.23 | 1.20 | 1.23 | -0.38 | -23.60% | 51 | 3,501 | 22.49% |
| SPY240731P00425000 | 2024-04-23 3:26PM EDT | 2024-07-31 | 1.49 | 1.45 | 1.49 | -0.49 | -24.75% | 2 | 779 | 21.98% |
| SPY240816P00425000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 1.87 | 1.84 | 1.88 | -0.49 | -20.76% | 5 | 1,353 | 21.52% |
| SPY240830P00425000 | 2024-04-23 3:36PM EDT | 2024-08-30 | 2.19 | 2.16 | 2.22 | -0.48 | -17.98% | 2 | 125 | 21.15% |
| SPY240920P00425000 | 2024-04-23 3:37PM EDT | 2024-09-20 | 2.68 | 2.66 | 2.70 | -0.50 | -15.72% | 428 | 8,468 | 20.62% |
| SPY240930P00425000 | 2024-04-23 3:40PM EDT | 2024-09-30 | 2.93 | 2.87 | 2.94 | -1.67 | -36.30% | 32 | 521 | 20.42% |
| SPY241220P00425000 | 2024-04-23 3:00PM EDT | 2024-12-20 | 5.05 | 5.00 | 5.08 | -0.79 | -13.53% | 279 | 14,741 | 19.52% |
| SPY241231P00425000 | 2024-04-23 3:49PM EDT | 2024-12-31 | 5.30 | 5.20 | 5.34 | -1.56 | -22.74% | 2 | 124 | 19.40% |
| SPY250117P00425000 | 2024-04-23 3:19PM EDT | 2025-01-17 | 5.79 | 5.64 | 5.76 | -0.69 | -10.65% | 30 | 8,035 | 19.25% |
| SPY250321P00425000 | 2024-04-23 2:52PM EDT | 2025-03-21 | 7.24 | 7.09 | 7.24 | -0.91 | -11.17% | 2 | 3,501 | 18.73% |
| SPY250331P00425000 | 2024-04-23 1:23PM EDT | 2025-03-31 | 7.54 | 7.17 | 7.71 | -0.87 | -10.34% | 2 | 91 | 18.87% |
| SPY250620P00425000 | 2024-04-22 12:10PM EDT | 2025-06-20 | 10.89 | 9.11 | 9.41 | 0.00 | - | 58 | 6,803 | 18.28% |
| SPY250919P00425000 | 2024-04-22 10:27AM EDT | 2025-09-19 | 13.28 | 10.96 | 11.61 | 0.00 | - | 2 | 28 | 18.03% |
| SPY251219P00425000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 14.00 | 12.76 | 13.32 | 0.00 | - | 2 | 5,394 | 17.60% |
| SPY260116P00425000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 13.59 | 12.77 | 14.20 | -2.05 | -13.11% | 1 | 417 | 17.69% |
| SPY261218P00425000 | 2024-04-23 10:45AM EDT | 2026-12-18 | 19.00 | 16.99 | 20.40 | -2.00 | -9.52% | 10 | 410 | 16.93% |
© 2024 Yahoo. Tutti i diritti riservati.