Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.524,46 +27,70 (+0,05%)
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:457.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00457000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 43.46 | 37.52 | 38.72 | 0.00 | - | 2 | 54 | 96.00% |
| SPY240422C00457000 | 2024-04-18 3:13PM EDT | 2024-04-22 | 42.82 | 38.02 | 38.43 | +0.03 | +0.07% | 147 | 2 | 41.70% |
| SPY240430C00457000 | 2024-04-12 1:30PM EDT | 2024-04-30 | 54.22 | 38.71 | 39.26 | 0.00 | - | 9 | 253 | 32.35% |
| SPY240517C00457000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 47.97 | 41.23 | 41.67 | 0.00 | - | 12 | 56 | 29.45% |
| SPY240531C00457000 | 2024-04-11 1:52PM EDT | 2024-05-31 | 65.32 | 43.05 | 43.24 | 0.00 | - | 1 | 957 | 27.80% |
| SPY240621C00457000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 45.96 | 45.19 | 45.76 | -7.99 | -14.81% | 9 | 3,114 | 27.06% |
| SPY240628C00457000 | 2024-04-17 10:16AM EDT | 2024-06-28 | 54.27 | 45.47 | 46.11 | 0.00 | - | 4 | 560 | 26.23% |
| SPY240731C00457000 | 2024-03-18 1:27PM EDT | 2024-07-31 | 68.55 | 53.69 | 54.37 | 0.00 | - | - | 5 | 31.31% |
| SPY240930C00457000 | 2024-04-18 3:59PM EDT | 2024-09-30 | 58.51 | 54.43 | 55.26 | 0.00 | - | 1 | 181 | 25.64% |
| SPY241231C00457000 | 2024-04-01 11:48AM EDT | 2024-12-31 | 86.63 | 62.70 | 63.83 | 0.00 | - | 4 | 14 | 26.42% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00457000 | 2024-04-19 2:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 13,647 | 51.56% |
| SPY240422P00457000 | 2024-04-19 3:49PM EDT | 2024-04-22 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 116 | 124 | 29.30% |
| SPY240423P00457000 | 2024-04-19 1:55PM EDT | 2024-04-23 | 0.04 | 0.03 | 0.04 | 0.00 | - | 71 | 9 | 28.32% |
| SPY240430P00457000 | 2024-04-19 10:18AM EDT | 2024-04-30 | 0.27 | 0.21 | 0.22 | +0.10 | +58.82% | 205 | 429 | 23.24% |
| SPY240517P00457000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 1.41 | 1.26 | 1.28 | +0.40 | +39.60% | 643 | 7,786 | 21.64% |
| SPY240531P00457000 | 2024-04-19 4:10PM EDT | 2024-05-31 | 2.02 | 1.99 | 2.03 | +0.38 | +23.17% | 374 | 1,954 | 20.23% |
| SPY240621P00457000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 3.52 | 3.30 | 3.34 | +0.64 | +22.22% | 11 | 2,444 | 19.49% |
| SPY240628P00457000 | 2024-04-19 1:43PM EDT | 2024-06-28 | 4.00 | 3.69 | 3.77 | +0.94 | +30.72% | 30 | 2,642 | 19.32% |
| SPY240731P00457000 | 2024-04-19 11:06AM EDT | 2024-07-31 | 5.06 | 5.32 | 5.44 | +2.27 | +81.36% | 4 | 30 | 18.39% |
| SPY240930P00457000 | 2024-04-19 2:54PM EDT | 2024-09-30 | 8.34 | 7.99 | 8.13 | +1.09 | +15.03% | 1 | 184 | 17.40% |
| SPY241231P00457000 | 2024-03-21 1:54PM EDT | 2024-12-31 | 7.67 | 11.94 | 12.24 | 0.00 | - | 3 | 7 | 17.07% |
© 2024 Yahoo. Tutti i diritti riservati.