Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
523,07-0,10 (-0,02%)
Alla chiusura: 04:00PM EDT
523,11 +0,04 (+0,01%)
Dopo ore: 06:07PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:435.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240328C004350002024-03-28 3:03PM EDT2024-03-2888.9587.6488.84+3.35+3.91%206215157.03%
SPY240405C004350002024-03-28 12:10PM EDT2024-04-0588.8788.5288.99+2.99+3.48%139865.01%
SPY240412C004350002024-03-22 2:25PM EDT2024-04-1289.7289.0589.55+0.91+1.02%13554.60%
SPY240419C004350002024-03-28 2:28PM EDT2024-04-1990.2389.6390.12+1.92+2.17%1172551.01%
SPY240426C004350002024-03-28 3:30PM EDT2024-04-2691.8390.1790.63+3.65+4.14%63447.16%
SPY240430C004350002024-03-18 9:45AM EDT2024-04-3083.0590.3490.780.00-29544.95%
SPY240503C004350002024-03-22 12:07PM EDT2024-05-0389.6690.7491.170.00-4044.63%
SPY240517C004350002024-03-28 11:03AM EDT2024-05-1792.5391.8792.26+10.75+13.15%644041.34%
SPY240531C004350002024-03-28 9:57AM EDT2024-05-3193.3292.9393.34+2.15+2.36%235839.23%
SPY240621C004350002024-03-27 2:41PM EDT2024-06-2192.1294.4394.890.00-311,33937.08%
SPY240628C004350002024-03-18 1:49PM EDT2024-06-2886.6494.4895.030.00-439035.90%
SPY240719C004350002024-03-28 12:38PM EDT2024-07-1995.7195.2296.11+3.14+3.39%211434.09%
SPY240731C004350002024-03-28 12:22PM EDT2024-07-3196.6396.0997.06+12.31+14.60%21233.77%
SPY240816C004350002024-03-28 2:39PM EDT2024-08-1698.3097.6698.57-0.16-0.16%222433.73%
SPY240830C004350002024-03-27 12:58PM EDT2024-08-3096.6498.9199.910.00-14433.74%
SPY240920C004350002024-03-28 2:06PM EDT2024-09-20101.04100.53101.18+3.53+3.62%191533.02%
SPY240930C004350002024-03-13 2:25PM EDT2024-09-3095.17100.33101.730.00-1322,09632.68%
SPY241220C004350002024-03-28 2:16PM EDT2024-12-20107.29106.49107.76+0.69+0.65%10410,08332.15%
SPY241231C004350002024-03-28 1:10PM EDT2024-12-31107.58106.77107.90+10.12+10.38%51231.61%
SPY250117C004350002024-03-21 1:11PM EDT2025-01-17108.51107.62108.880.00-31,43631.41%
SPY250321C004350002024-03-22 3:23PM EDT2025-03-21111.66112.34113.860.00-544031.75%
SPY250620C004350002024-03-18 3:36PM EDT2025-06-20111.29117.64119.720.00-319531.63%
SPY251219C004350002024-03-26 3:13PM EDT2025-12-19125.00126.34129.970.00-12,28731.37%
SPY260116C004350002024-03-18 11:06AM EDT2026-01-16121.50126.73131.110.00-13331.20%
SPY261218C004350002024-02-16 11:58AM EDT2026-12-18123.62130.89135.500.00-12426.96%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240328P004350002024-03-25 1:18PM EDT2024-03-280.010.000.020.00-2006,717115.63%
SPY240405P004350002024-03-28 12:12PM EDT2024-04-050.020.020.03-0.01-33.33%11150,87642.97%
SPY240412P004350002024-03-28 1:45PM EDT2024-04-120.070.070.08-0.02-22.22%776735.74%
SPY240419P004350002024-03-28 3:52PM EDT2024-04-190.140.140.150.00-20218,04332.23%
SPY240426P004350002024-03-28 3:28PM EDT2024-04-260.180.170.18-0.01-5.26%2016,12928.91%
SPY240430P004350002024-03-28 10:48AM EDT2024-04-300.190.190.20-0.02-9.52%24,12927.54%
SPY240517P004350002024-03-28 3:35PM EDT2024-05-170.360.370.38-0.04-10.00%33114,09624.73%
SPY240531P004350002024-03-28 11:54AM EDT2024-05-310.510.530.55-0.08-13.56%1498923.28%
SPY240621P004350002024-03-28 4:13PM EDT2024-06-210.900.890.920.00-38,05110,11922.23%
SPY240628P004350002024-03-28 2:59PM EDT2024-06-281.021.011.04+0.01+0.99%71,29021.90%
SPY240719P004350002024-03-28 11:28AM EDT2024-07-191.421.431.47-0.02-1.39%61,39521.25%
SPY240731P004350002024-03-27 10:42AM EDT2024-07-311.811.671.710.00-411620.91%
SPY240816P004350002024-03-28 10:01AM EDT2024-08-162.022.042.07-0.11-5.16%11,64420.59%
SPY240830P004350002024-03-20 3:17PM EDT2024-08-302.622.342.390.00-11720.34%
SPY240920P004350002024-03-28 3:45PM EDT2024-09-202.812.812.85-0.06-2.09%479,18819.97%
SPY240930P004350002024-03-25 10:51AM EDT2024-09-303.263.013.090.00-18519.84%
SPY241220P004350002024-03-28 3:19PM EDT2024-12-205.165.215.28-0.42-7.53%15816,88019.35%
SPY241231P004350002024-03-27 3:35PM EDT2024-12-315.575.425.540.00-202419.25%
SPY250117P004350002024-03-28 12:41PM EDT2025-01-175.865.825.98-0.29-4.72%147,74019.15%
SPY250321P004350002024-03-28 3:57PM EDT2025-03-217.457.457.58+0.05+0.68%1321,44918.83%
SPY250620P004350002024-03-27 3:58PM EDT2025-06-209.469.529.850.00-181,72718.51%
SPY251219P004350002024-03-28 3:39PM EDT2025-12-1913.3513.0214.03-0.13-0.96%871418.00%
SPY260116P004350002024-03-26 9:32AM EDT2026-01-1614.2613.1814.730.00-618117.99%
SPY261218P004350002024-03-20 3:50PM EDT2026-12-1819.3917.9420.950.00-17717.20%