Italia markets close in 2 hours 39 minutes
FTSE MIB
33.868,84 -12,66 (-0,04%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,17 -0,56 (-0,68%) Bitcoin EUR
61.287,07 +2.921,56 (+5,01%)
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:430.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00430000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 69.91 | 0.00 | 0.00 | 0.00 | - | 26 | 561 | 0.00% |
| SPY240426C00430000 | 2024-04-18 2:13PM EDT | 2024-04-26 | 69.91 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240430C00430000 | 2024-04-10 2:23PM EDT | 2024-04-30 | 84.87 | 0.00 | 0.00 | 0.00 | - | 48 | 248 | 0.00% |
| SPY240503C00430000 | 2024-04-04 10:54AM EDT | 2024-05-03 | 94.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240517C00430000 | 2024-04-18 1:18PM EDT | 2024-05-17 | 71.84 | 0.00 | 0.00 | 0.00 | - | 6 | 2,646 | 0.00% |
| SPY240531C00430000 | 2024-04-17 1:08PM EDT | 2024-05-31 | 74.73 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| SPY240621C00430000 | 2024-04-18 2:25PM EDT | 2024-06-21 | 75.27 | 0.00 | 0.00 | 0.00 | - | 15 | 69,140 | 0.00% |
| SPY240628C00430000 | 2024-04-01 10:50AM EDT | 2024-06-28 | 98.74 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| SPY240719C00430000 | 2024-04-12 3:27PM EDT | 2024-07-19 | 86.64 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| SPY240731C00430000 | 2024-04-17 12:33PM EDT | 2024-07-31 | 78.50 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| SPY240816C00430000 | 2024-04-18 11:40AM EDT | 2024-08-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| SPY240830C00430000 | 2024-04-17 11:16AM EDT | 2024-08-30 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPY240920C00430000 | 2024-04-18 11:13AM EDT | 2024-09-20 | 85.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,470 | 0.00% |
| SPY240930C00430000 | 2024-04-15 10:51AM EDT | 2024-09-30 | 94.50 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 0.00% |
| SPY241220C00430000 | 2024-04-18 2:01PM EDT | 2024-12-20 | 89.16 | 0.00 | 0.00 | 0.00 | - | 8 | 9,756 | 0.00% |
| SPY241231C00430000 | 2024-04-18 2:36PM EDT | 2024-12-31 | 88.67 | 0.00 | 0.00 | 0.00 | - | 200 | 124 | 0.00% |
| SPY250117C00430000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 90.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,641 | 0.00% |
| SPY250321C00430000 | 2024-04-17 1:17PM EDT | 2025-03-21 | 97.74 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 0.00% |
| SPY250331C00430000 | 2024-04-18 9:46AM EDT | 2025-03-31 | 96.80 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.00% |
| SPY250620C00430000 | 2024-04-17 3:00PM EDT | 2025-06-20 | 103.50 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 0.00% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 120.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00430000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 117.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,779 | 0.00% |
| SPY260116C00430000 | 2024-04-03 1:54PM EDT | 2026-01-16 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SPY261218C00430000 | 2024-04-11 2:09PM EDT | 2026-12-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00430000 | 2024-04-18 3:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 171,805 | 50.00% |
| SPY240426P00430000 | 2024-04-18 4:08PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 955 | 25.00% |
| SPY240430P00430000 | 2024-04-18 3:21PM EDT | 2024-04-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 2,364 | 12.50% |
| SPY240503P00430000 | 2024-04-18 1:10PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 467 | 152,738 | 12.50% |
| SPY240510P00430000 | 2024-04-18 10:55AM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 58 | 210 | 12.50% |
| SPY240517P00430000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 27,455 | 191,239 | 12.50% |
| SPY240524P00430000 | 2024-04-18 2:40PM EDT | 2024-05-24 | 0.59 | 0.00 | 0.00 | 0.00 | - | 37 | 332 | 12.50% |
| SPY240531P00430000 | 2024-04-18 4:08PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 41 | 2,548 | 6.25% |
| SPY240621P00430000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 428 | 90,353 | 6.25% |
| SPY240628P00430000 | 2024-04-18 3:50PM EDT | 2024-06-28 | 1.55 | 0.00 | 0.00 | 0.00 | - | 208 | 1,812 | 6.25% |
| SPY240719P00430000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 2.27 | 0.00 | 0.00 | 0.00 | - | 628 | 4,605 | 6.25% |
| SPY240731P00430000 | 2024-04-18 4:12PM EDT | 2024-07-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 385 | 6.25% |
| SPY240816P00430000 | 2024-04-18 3:44PM EDT | 2024-08-16 | 3.11 | 0.00 | 0.00 | 0.00 | - | 8 | 1,862 | 6.25% |
| SPY240830P00430000 | 2024-04-18 3:49PM EDT | 2024-08-30 | 3.54 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 6.25% |
| SPY240920P00430000 | 2024-04-18 3:42PM EDT | 2024-09-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 941 | 24,244 | 6.25% |
| SPY240930P00430000 | 2024-04-18 11:18AM EDT | 2024-09-30 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,665 | 6.25% |
| SPY241220P00430000 | 2024-04-18 1:57PM EDT | 2024-12-20 | 7.34 | 0.00 | 0.00 | 0.00 | - | 16 | 13,460 | 3.13% |
| SPY241231P00430000 | 2024-04-18 3:59PM EDT | 2024-12-31 | 7.55 | 0.00 | 0.00 | 0.00 | - | 206 | 206 | 3.13% |
| SPY250117P00430000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 17 | 12,870 | 3.13% |
| SPY250321P00430000 | 2024-04-18 3:05PM EDT | 2025-03-21 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,913 | 3.13% |
| SPY250331P00430000 | 2024-04-18 12:08PM EDT | 2025-03-31 | 9.82 | 0.00 | 0.00 | 0.00 | - | 100 | 137 | 3.13% |
| SPY250620P00430000 | 2024-04-17 12:30PM EDT | 2025-06-20 | 12.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,883 | 3.13% |
| SPY250919P00430000 | 2024-04-17 1:20PM EDT | 2025-09-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| SPY251219P00430000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 999 | 3.13% |
| SPY260116P00430000 | 2024-04-17 1:45PM EDT | 2026-01-16 | 16.66 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 3.13% |
| SPY261218P00430000 | 2024-04-18 2:45PM EDT | 2026-12-18 | 21.96 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.