Italia markets open in 7 hours 47 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
59.890,92 -2.060,46 (-3,33%) CMC Crypto 200
1.383,96 -40,14 (-2,82%)
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:445.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00445000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 50.60 | 58.54 | 59.35 | 0.00 | - | 2 | 10 | 0.00% |
| SPY240430C00445000 | 2024-04-15 10:06AM EDT | 2024-04-30 | 70.64 | 57.99 | 60.24 | 0.00 | - | 1 | 470 | 0.00% |
| SPY240503C00445000 | 2024-04-23 12:51PM EDT | 2024-05-03 | 61.56 | 58.95 | 59.85 | 0.00 | - | 9 | 5 | 0.00% |
| SPY240510C00445000 | 2024-04-19 1:59PM EDT | 2024-05-10 | 54.44 | 58.90 | 61.28 | 0.00 | - | 4 | 7 | 36.79% |
| SPY240517C00445000 | 2024-04-23 3:23PM EDT | 2024-05-17 | 62.91 | 59.75 | 61.43 | +0.48 | +0.77% | 1 | 306 | 32.03% |
| SPY240524C00445000 | 2024-04-23 9:55AM EDT | 2024-05-24 | 61.08 | 60.58 | 61.93 | 0.00 | - | 3 | 11 | 30.89% |
| SPY240531C00445000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 61.85 | 60.65 | 63.09 | 0.00 | - | 6 | 598 | 32.39% |
| SPY240621C00445000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 65.24 | 62.58 | 65.11 | -0.10 | -0.15% | 668 | 17,562 | 30.94% |
| SPY240628C00445000 | 2024-04-22 12:08PM EDT | 2024-06-28 | 58.45 | 62.00 | 65.62 | 0.00 | - | 1 | 1,809 | 30.30% |
| SPY240719C00445000 | 2024-04-23 10:33AM EDT | 2024-07-19 | 66.74 | 63.71 | 66.36 | +0.14 | +0.21% | 5 | 506 | 27.67% |
| SPY240731C00445000 | 2024-04-24 3:57PM EDT | 2024-07-31 | 68.23 | 64.32 | 67.88 | +4.73 | +7.45% | 3 | 58 | 28.26% |
| SPY240816C00445000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 64.17 | 66.16 | 69.79 | 0.00 | - | 26 | 1,138 | 28.76% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 70.65 | 68.01 | 70.88 | -0.10 | -0.14% | 4 | 38 | 28.46% |
| SPY240920C00445000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 73.07 | 69.39 | 72.94 | +2.78 | +3.96% | 2 | 2,835 | 28.60% |
| SPY240930C00445000 | 2024-04-22 9:55AM EDT | 2024-09-30 | 66.90 | 69.70 | 73.11 | 0.00 | - | 2 | 394 | 27.87% |
| SPY241220C00445000 | 2024-04-24 4:06PM EDT | 2024-12-20 | 78.69 | 76.97 | 80.20 | +5.41 | +7.38% | 3 | 10,487 | 28.31% |
| SPY241231C00445000 | 2024-04-15 1:44PM EDT | 2024-12-31 | 83.16 | 77.28 | 80.61 | 0.00 | - | 2 | 3 | 27.99% |
| SPY250117C00445000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 80.50 | 78.40 | 81.63 | +5.55 | +7.40% | 142 | 1,436 | 27.82% |
| SPY250321C00445000 | 2024-04-24 10:13AM EDT | 2025-03-21 | 88.00 | 83.52 | 87.21 | +4.65 | +5.58% | 1 | 527 | 28.57% |
| SPY250620C00445000 | 2024-04-24 3:57PM EDT | 2025-06-20 | 93.76 | 89.94 | 93.64 | +1.00 | +1.08% | 3 | 308 | 28.82% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 95.00 | 100.00 | 0.00 | - | 4 | 0 | 29.24% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 100.81 | 100.86 | 104.73 | 0.00 | - | 4 | 1,876 | 29.05% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 2026-01-16 | 105.72 | 101.00 | 106.00 | 0.00 | - | 5 | 45 | 28.95% |
| SPY261218C00445000 | 2024-04-17 11:30AM EDT | 2026-12-18 | 122.50 | 118.50 | 123.50 | 0.00 | - | 2 | 28 | 29.47% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00445000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 443 | 3,227 | 50.00% |
| SPY240430P00445000 | 2024-04-24 11:59AM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 102 | 3,544 | 34.77% |
| SPY240503P00445000 | 2024-04-24 10:10AM EDT | 2024-05-03 | 0.08 | 0.05 | 0.06 | +0.01 | +14.29% | 11 | 346 | 31.54% |
| SPY240510P00445000 | 2024-04-24 2:59PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 12 | 638 | 27.25% |
| SPY240517P00445000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 0.24 | 0.25 | 0.27 | -0.01 | -4.00% | 417 | 90,636 | 25.03% |
| SPY240524P00445000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.34 | 0.38 | 0.39 | -0.03 | -8.11% | 127 | 1,317 | 23.41% |
| SPY240531P00445000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 0.49 | 0.51 | 0.52 | +0.01 | +2.08% | 9 | 60,794 | 22.25% |
| SPY240621P00445000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 1.01 | 1.12 | 1.14 | -0.08 | -7.34% | 533 | 27,639 | 20.95% |
| SPY240628P00445000 | 2024-04-23 3:50PM EDT | 2024-06-28 | 1.29 | 1.33 | 1.37 | 0.00 | - | 12 | 10,710 | 20.67% |
| SPY240719P00445000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 1.86 | 2.00 | 2.05 | -0.05 | -2.62% | 376 | 3,784 | 19.90% |
| SPY240731P00445000 | 2024-04-24 3:59PM EDT | 2024-07-31 | 2.24 | 2.38 | 2.45 | -0.38 | -14.50% | 14 | 186 | 19.58% |
| SPY240816P00445000 | 2024-04-24 11:43AM EDT | 2024-08-16 | 2.93 | 2.94 | 2.99 | +0.14 | +5.02% | 3 | 5,095 | 19.23% |
| SPY240830P00445000 | 2024-04-24 1:44PM EDT | 2024-08-30 | 3.17 | 3.37 | 3.46 | -0.53 | -14.32% | 2 | 470 | 18.97% |
| SPY240920P00445000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 3.87 | 4.08 | 4.14 | 0.00 | - | 422 | 28,671 | 18.62% |
| SPY240930P00445000 | 2024-04-24 4:14PM EDT | 2024-09-30 | 4.38 | 4.36 | 4.45 | +0.05 | +1.15% | 3 | 186 | 18.46% |
| SPY241220P00445000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 7.01 | 7.20 | 7.31 | -0.09 | -1.27% | 4 | 11,550 | 17.98% |
| SPY241231P00445000 | 2024-04-23 2:42PM EDT | 2024-12-31 | 7.20 | 7.46 | 7.66 | 0.00 | - | 5 | 193 | 17.90% |
| SPY250117P00445000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 7.84 | 7.99 | 8.18 | -0.06 | -0.76% | 1 | 8,296 | 17.79% |
| SPY250321P00445000 | 2024-04-24 12:34PM EDT | 2025-03-21 | 9.98 | 9.81 | 10.02 | +0.30 | +3.10% | 2 | 628 | 17.42% |
| SPY250331P00445000 | 2024-04-19 2:45PM EDT | 2025-03-31 | 13.27 | 8.27 | 12.12 | 0.00 | - | 5 | 45 | 18.67% |
| SPY250620P00445000 | 2024-04-22 4:08PM EDT | 2025-06-20 | 13.40 | 12.10 | 12.56 | 0.00 | - | 4 | 2,180 | 17.07% |
| SPY250919P00445000 | 2024-04-24 2:58PM EDT | 2025-09-19 | 14.38 | 14.07 | 15.12 | +1.16 | +8.77% | 20 | 2 | 16.91% |
| SPY251219P00445000 | 2024-04-22 3:01PM EDT | 2025-12-19 | 17.72 | 15.81 | 17.33 | 0.00 | - | 27 | 745 | 16.69% |
| SPY260116P00445000 | 2024-04-22 12:41PM EDT | 2026-01-16 | 16.90 | 15.85 | 18.46 | -1.98 | -10.49% | 1 | 393 | 16.86% |
| SPY261218P00445000 | 2024-04-22 12:56PM EDT | 2026-12-18 | 24.93 | 21.00 | 25.17 | 0.00 | - | 1 | 734 | 16.15% |
© 2024 Yahoo. Tutti i diritti riservati.