Italia markets open in 3 hours 30 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0638 -0,0008 (-0,07%) Bitcoin EUR
58.320,92 -100,41 (-0,17%) CMC Crypto 200
1.270,49 +384,96 (+41,55%)
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:440.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00440000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 59.73 | 59.47 | 59.85 | -2.68 | -4.29% | 194 | 950 | 111.13% |
| SPY240426C00440000 | 2024-04-18 11:06AM EDT | 2024-04-26 | 63.89 | 60.03 | 60.41 | -8.20 | -11.37% | 2 | 4 | 51.29% |
| SPY240430C00440000 | 2024-04-18 1:03PM EDT | 2024-04-30 | 61.76 | 60.22 | 60.59 | +1.49 | +2.47% | 17 | 269 | 45.79% |
| SPY240503C00440000 | 2024-04-16 2:08PM EDT | 2024-05-03 | 67.27 | 60.65 | 61.03 | 0.00 | - | 4 | 507 | 44.36% |
| SPY240510C00440000 | 2024-04-12 9:30AM EDT | 2024-05-10 | 76.67 | 61.27 | 61.68 | 0.00 | - | 1 | 46 | 40.14% |
| SPY240517C00440000 | 2024-04-18 2:37PM EDT | 2024-05-17 | 61.50 | 61.96 | 62.37 | -2.80 | -4.35% | 34 | 2,253 | 37.78% |
| SPY240524C00440000 | 2024-04-15 1:30PM EDT | 2024-05-24 | 70.15 | 62.73 | 63.12 | 0.00 | - | 1 | 1 | 36.38% |
| SPY240531C00440000 | 2024-04-17 12:44PM EDT | 2024-05-31 | 63.78 | 63.25 | 63.65 | 0.00 | - | 22 | 105 | 34.78% |
| SPY240621C00440000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 65.34 | 65.10 | 65.62 | -2.17 | -3.21% | 99 | 14,897 | 32.63% |
| SPY240628C00440000 | 2024-04-17 12:05PM EDT | 2024-06-28 | 66.98 | 65.27 | 65.84 | 0.00 | - | 1 | 562 | 31.38% |
| SPY240719C00440000 | 2024-04-16 4:04PM EDT | 2024-07-19 | 71.04 | 66.79 | 67.28 | 0.00 | - | 11 | 131 | 29.83% |
| SPY240731C00440000 | 2024-04-18 1:27PM EDT | 2024-07-31 | 67.78 | 67.86 | 68.43 | -11.92 | -14.96% | 30 | 46 | 29.68% |
| SPY240816C00440000 | 2024-04-18 3:09PM EDT | 2024-08-16 | 69.93 | 69.61 | 70.32 | -5.36 | -7.12% | 2 | 133 | 30.01% |
| SPY240830C00440000 | 2024-04-10 11:08AM EDT | 2024-08-30 | 85.44 | 71.04 | 71.90 | 0.00 | - | 2 | 16 | 30.20% |
| SPY240920C00440000 | 2024-04-18 1:42PM EDT | 2024-09-20 | 72.80 | 72.85 | 73.46 | -2.52 | -3.35% | 5 | 1,744 | 29.69% |
| SPY240930C00440000 | 2024-04-18 2:47PM EDT | 2024-09-30 | 73.29 | 73.07 | 73.79 | -5.85 | -7.39% | 1 | 404 | 29.11% |
| SPY241220C00440000 | 2024-04-18 3:00PM EDT | 2024-12-20 | 79.84 | 80.25 | 81.08 | -2.39 | -2.91% | 5 | 10,881 | 29.49% |
| SPY241231C00440000 | 2024-04-17 3:47PM EDT | 2024-12-31 | 82.92 | 80.47 | 81.44 | 0.00 | - | 2 | 235 | 29.12% |
| SPY250117C00440000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 85.74 | 82.68 | 84.02 | 0.00 | - | 1 | 2,882 | 30.02% |
| SPY250321C00440000 | 2024-04-18 1:06PM EDT | 2025-03-21 | 87.96 | 86.80 | 88.19 | -4.78 | -5.15% | 10 | 705 | 29.68% |
| SPY250331C00440000 | 2024-04-11 2:22PM EDT | 2025-03-31 | 105.00 | 86.98 | 88.56 | 0.00 | - | 2 | 10 | 29.47% |
| SPY250620C00440000 | 2024-04-18 1:36PM EDT | 2025-06-20 | 94.19 | 92.96 | 94.76 | -16.86 | -15.18% | 7 | 732 | 29.91% |
| SPY251219C00440000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 121.25 | 103.26 | 106.56 | 0.00 | - | 10 | 1,686 | 30.34% |
| SPY260116C00440000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 105.79 | 104.12 | 107.70 | -3.61 | -3.30% | 7 | 733 | 30.16% |
| SPY261218C00440000 | 2024-04-17 10:52AM EDT | 2026-12-18 | 126.75 | 120.50 | 125.50 | 0.00 | - | 1 | 59 | 30.62% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00440000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 914 | 26,219 | 78.13% |
| SPY240426P00440000 | 2024-04-18 1:18PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 20 | 807 | 36.52% |
| SPY240430P00440000 | 2024-04-18 4:07PM EDT | 2024-04-30 | 0.14 | 0.12 | 0.14 | 0.00 | - | 28 | 5,703 | 32.03% |
| SPY240503P00440000 | 2024-04-18 3:51PM EDT | 2024-05-03 | 0.19 | 0.20 | 0.22 | -0.04 | -17.39% | 66 | 446 | 30.62% |
| SPY240510P00440000 | 2024-04-18 2:55PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70% | 31 | 730 | 27.39% |
| SPY240517P00440000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.56 | 0.54 | 0.56 | -0.01 | -1.75% | 624 | 22,265 | 25.81% |
| SPY240524P00440000 | 2024-04-18 10:52AM EDT | 2024-05-24 | 0.75 | 0.74 | 0.76 | -0.03 | -3.85% | 52 | 326 | 24.60% |
| SPY240531P00440000 | 2024-04-18 2:39PM EDT | 2024-05-31 | 0.98 | 0.93 | 0.95 | -0.01 | -1.01% | 57 | 6,249 | 23.57% |
| SPY240621P00440000 | 2024-04-18 4:07PM EDT | 2024-06-21 | 1.77 | 1.75 | 1.77 | +0.02 | +1.14% | 1,573 | 64,212 | 22.35% |
| SPY240628P00440000 | 2024-04-18 2:22PM EDT | 2024-06-28 | 2.00 | 2.01 | 2.06 | +0.03 | +1.52% | 49 | 3,625 | 22.07% |
| SPY240719P00440000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 2.70 | 2.80 | 2.85 | -0.15 | -5.26% | 24 | 2,195 | 21.22% |
| SPY240731P00440000 | 2024-04-18 10:34AM EDT | 2024-07-31 | 3.28 | 3.21 | 3.27 | +0.13 | +4.13% | 21 | 637 | 20.79% |
| SPY240816P00440000 | 2024-04-18 4:11PM EDT | 2024-08-16 | 3.83 | 3.82 | 3.89 | +0.05 | +1.32% | 18 | 2,729 | 20.43% |
| SPY240830P00440000 | 2024-04-17 12:46PM EDT | 2024-08-30 | 4.08 | 4.29 | 4.38 | -0.69 | -14.47% | 8 | 87 | 20.10% |
| SPY240920P00440000 | 2024-04-18 2:51PM EDT | 2024-09-20 | 5.15 | 5.03 | 5.08 | +0.05 | +0.98% | 525 | 17,785 | 19.65% |
| SPY240930P00440000 | 2024-04-18 3:44PM EDT | 2024-09-30 | 5.30 | 5.33 | 5.43 | +0.05 | +0.95% | 20 | 2,041 | 19.50% |
| SPY241220P00440000 | 2024-04-18 2:30PM EDT | 2024-12-20 | 8.49 | 8.33 | 8.42 | +0.21 | +2.54% | 102 | 18,030 | 18.87% |
| SPY241231P00440000 | 2024-04-18 11:08AM EDT | 2024-12-31 | 8.16 | 8.58 | 8.76 | -0.76 | -8.52% | 3 | 403 | 18.76% |
| SPY250117P00440000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 9.25 | 9.18 | 9.30 | +0.06 | +0.65% | 49 | 7,693 | 18.63% |
| SPY250321P00440000 | 2024-04-18 2:51PM EDT | 2025-03-21 | 11.25 | 11.03 | 11.21 | -0.25 | -2.17% | 4 | 1,708 | 18.22% |
| SPY250331P00440000 | 2024-04-16 1:34PM EDT | 2025-03-31 | 11.57 | 11.11 | 11.74 | +0.12 | +1.05% | 1 | 60 | 18.33% |
| SPY250620P00440000 | 2024-04-17 1:26PM EDT | 2025-06-20 | 13.72 | 13.35 | 13.78 | 0.00 | - | 2 | 4,687 | 17.79% |
| SPY250919P00440000 | 2024-04-17 1:21PM EDT | 2025-09-19 | 15.82 | 15.53 | 16.29 | 0.00 | - | 3 | 19 | 17.54% |
| SPY251219P00440000 | 2024-04-18 1:24PM EDT | 2025-12-19 | 18.00 | 17.09 | 18.50 | +0.14 | +0.78% | 5 | 1,922 | 17.27% |
| SPY260116P00440000 | 2024-04-17 3:03PM EDT | 2026-01-16 | 18.36 | 17.40 | 19.18 | 0.00 | - | 5 | 977 | 17.21% |
| SPY261218P00440000 | 2024-04-16 2:15PM EDT | 2026-12-18 | 23.53 | 22.19 | 26.10 | 0.00 | - | 4 | 52 | 16.54% |
© 2024 Yahoo. Tutti i diritti riservati.