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
522,95 -0,12 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:450.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240401C004500002024-03-28 2:58PM EDT2024-04-0174.2673.0873.56+4.01+5.71%126269.53%
SPY240403C004500002024-03-28 4:00PM EDT2024-04-0373.4873.1873.71+0.55+0.75%41060.50%
SPY240405C004500002024-03-28 11:33AM EDT2024-04-0574.2973.5574.02+2.27+3.15%2,50116358.72%
SPY240412C004500002024-03-28 2:58PM EDT2024-04-1275.2874.1074.60+2.84+3.92%252650.28%
SPY240419C004500002024-03-28 3:21PM EDT2024-04-1975.4674.7275.19+0.28+0.37%10,0096,87244.91%
SPY240426C004500002024-03-26 1:59PM EDT2024-04-2673.3475.2975.740.00-31941.54%
SPY240430C004500002024-03-27 1:13PM EDT2024-04-3072.5775.4775.910.00-31,12039.60%
SPY240503C004500002024-03-28 12:49PM EDT2024-05-0376.2375.8976.32+1.46+1.95%1039.37%
SPY240517C004500002024-03-26 3:41PM EDT2024-05-1777.7477.1177.47+3.35+4.50%145136.57%
SPY240531C004500002024-03-28 3:16PM EDT2024-05-3179.4178.2578.67+4.34+5.78%241,46534.94%
SPY240621C004500002024-03-28 3:20PM EDT2024-06-2181.3679.8980.34+1.31+1.64%2021,68633.22%
SPY240628C004500002024-03-27 3:02PM EDT2024-06-2877.6279.9880.500.00-101,99532.19%
SPY240719C004500002024-03-28 4:09PM EDT2024-07-1981.2080.9281.77+2.61+3.32%1255630.82%
SPY240731C004500002024-03-28 11:36AM EDT2024-07-3182.7181.8782.80+7.84+10.47%13830.62%
SPY240816C004500002024-03-28 2:57PM EDT2024-08-1684.7283.5584.41+1.78+2.15%44430.70%
SPY240830C004500002024-03-28 11:22AM EDT2024-08-3085.8484.8985.85+3.97+4.85%219330.82%
SPY240920C004500002024-03-28 3:15PM EDT2024-09-2087.7586.6187.23+3.42+4.06%332,58330.27%
SPY240930C004500002024-03-28 10:36AM EDT2024-09-3087.4486.4787.79+2.69+3.17%356929.97%
SPY241220C004500002024-03-28 3:20PM EDT2024-12-2094.2893.2094.38+0.78+0.83%920,72229.94%
SPY241231C004500002024-03-28 2:36PM EDT2024-12-3194.8193.5394.59+4.37+4.83%408829.49%
SPY250117C004500002024-03-28 11:53AM EDT2025-01-1795.6694.5395.70+3.26+3.53%12,37329.39%
SPY250321C004500002024-03-28 4:02PM EDT2025-03-21100.2199.65100.97+1.94+1.97%633929.88%
SPY250331C004500002024-03-28 3:48PM EDT2025-03-31100.7599.70101.32+1.44+1.45%305229.68%
SPY250620C004500002024-03-28 10:43AM EDT2025-06-20106.31105.25107.20+2.83+2.73%21,41229.98%
SPY251219C004500002024-03-28 3:33PM EDT2025-12-19117.22114.64118.17+3.72+3.28%156,66730.06%
SPY260116C004500002024-03-27 9:31AM EDT2026-01-16116.60115.17119.290.00-214129.88%
SPY261218C004500002024-03-21 12:29PM EDT2026-12-18133.38130.50135.500.00-2712829.82%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240401P004500002024-03-28 9:41AM EDT2024-04-010.010.000.010.00-6986848.44%
SPY240402P004500002024-03-28 3:48PM EDT2024-04-020.010.010.02-0.01-50.00%291446.09%
SPY240403P004500002024-03-27 4:11PM EDT2024-04-030.010.010.020.00-1641.80%
SPY240404P004500002024-03-27 10:14AM EDT2024-04-040.030.020.030.00-2140.43%
SPY240405P004500002024-03-28 3:52PM EDT2024-04-050.030.020.03-0.01-25.00%2,6222,90637.89%
SPY240408P004500002024-03-28 10:12AM EDT2024-04-080.050.040.050.00-131334.08%
SPY240412P004500002024-03-27 3:48PM EDT2024-04-120.100.090.100.00-261,63731.64%
SPY240419P004500002024-03-28 4:07PM EDT2024-04-190.190.170.18+0.01+5.56%10,32641,70728.27%
SPY240426P004500002024-03-28 3:55PM EDT2024-04-260.230.220.23-0.02-8.00%184152,60025.51%
SPY240430P004500002024-03-28 2:50PM EDT2024-04-300.250.250.26-0.01-3.85%913,14524.37%
SPY240503P004500002024-03-27 4:00PM EDT2024-05-030.300.310.320.00-18324.07%
SPY240517P004500002024-03-28 4:04PM EDT2024-05-170.490.480.48+0.02+4.26%1,429185,56921.85%
SPY240531P004500002024-03-28 3:57PM EDT2024-05-310.700.700.72+0.01+1.45%75,3764,35820.79%
SPY240621P004500002024-03-28 4:14PM EDT2024-06-211.191.181.20+0.03+2.59%27840,12520.01%
SPY240628P004500002024-03-28 3:53PM EDT2024-06-281.351.361.37-0.06-4.26%5385,48119.81%
SPY240719P004500002024-03-28 3:51PM EDT2024-07-191.841.871.90-0.01-0.54%2013,61519.29%
SPY240731P004500002024-03-28 3:59PM EDT2024-07-312.202.162.21+0.03+1.38%468619.05%
SPY240816P004500002024-03-28 12:37PM EDT2024-08-162.612.612.65-0.11-4.04%9010,87918.81%
SPY240830P004500002024-03-28 3:55PM EDT2024-08-302.992.973.03-0.13-4.17%111418.61%
SPY240920P004500002024-03-28 4:07PM EDT2024-09-203.573.553.58+0.10+2.88%8121,75418.32%
SPY240930P004500002024-03-28 4:14PM EDT2024-09-303.823.783.86+0.03+0.79%121,93318.23%
SPY241220P004500002024-03-28 3:32PM EDT2024-12-206.376.406.46+0.09+1.43%1419,42617.98%
SPY241231P004500002024-03-28 4:01PM EDT2024-12-316.756.646.78+0.17+2.58%1616,84917.93%
SPY250117P004500002024-03-28 4:10PM EDT2025-01-177.217.147.24+0.13+1.84%1109,79417.82%
SPY250321P004500002024-03-28 4:13PM EDT2025-03-219.048.989.13+0.14+1.57%622,06217.66%
SPY250331P004500002024-03-28 2:31PM EDT2025-03-319.489.169.55-0.07-0.73%3417.73%
SPY250620P004500002024-03-28 2:58PM EDT2025-06-2011.3311.3011.66-0.60-5.03%21,50717.43%
SPY251219P004500002024-03-28 12:07PM EDT2025-12-1915.4515.1916.25-0.29-1.84%58,12517.06%
SPY260116P004500002024-03-25 3:08PM EDT2026-01-1616.5515.3716.980.00-17,30217.04%
SPY261218P004500002024-03-28 11:22AM EDT2026-12-1821.9920.6823.74-0.08-0.36%166416.44%