Italia markets open in 4 hours 3 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.153,91 +253,72 (+0,42%) CMC Crypto 200
1.391,23 +8,66 (+0,63%)
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:460.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00460000 | 2024-04-25 2:13PM EDT | 2024-04-26 | 43.50 | 47.35 | 47.95 | -2.00 | -4.40% | 7 | 57 | 181.25% |
| SPY240429C00460000 | 2024-04-25 10:01AM EDT | 2024-04-29 | 37.59 | 47.42 | 48.03 | -6.81 | -15.34% | 4 | 5 | 91.21% |
| SPY240430C00460000 | 2024-04-25 11:40AM EDT | 2024-04-30 | 39.79 | 47.51 | 48.11 | -5.45 | -12.05% | 11 | 348 | 82.17% |
| SPY240503C00460000 | 2024-04-25 2:23PM EDT | 2024-05-03 | 43.99 | 47.91 | 48.50 | +0.24 | +0.55% | 2 | 500 | 67.09% |
| SPY240510C00460000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 45.89 | 48.47 | 49.32 | 0.00 | - | 3 | 15 | 51.62% |
| SPY240517C00460000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 40.68 | 49.48 | 49.74 | -5.71 | -12.31% | 2 | 1,705 | 45.17% |
| SPY240524C00460000 | 2024-04-25 3:33PM EDT | 2024-05-24 | 46.53 | 50.23 | 50.50 | -0.77 | -1.63% | 4 | 24 | 41.28% |
| SPY240531C00460000 | 2024-04-25 4:04PM EDT | 2024-05-31 | 50.32 | 50.76 | 51.02 | +2.65 | +5.56% | 25 | 1,869 | 38.20% |
| SPY240621C00460000 | 2024-04-25 2:32PM EDT | 2024-06-21 | 48.30 | 52.34 | 53.39 | -2.66 | -5.22% | 5 | 14,802 | 34.38% |
| SPY240628C00460000 | 2024-04-25 4:01PM EDT | 2024-06-28 | 50.01 | 52.49 | 53.61 | -0.45 | -0.89% | 2 | 2,919 | 32.78% |
| SPY240719C00460000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 51.36 | 54.16 | 55.03 | 0.00 | - | 4 | 711 | 30.33% |
| SPY240731C00460000 | 2024-04-25 1:45PM EDT | 2024-07-31 | 51.53 | 55.26 | 56.24 | +1.50 | +3.00% | 1 | 24 | 29.86% |
| SPY240816C00460000 | 2024-04-22 3:33PM EDT | 2024-08-16 | 51.98 | 57.20 | 58.07 | 0.00 | - | 4 | 1,818 | 29.68% |
| SPY240830C00460000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 57.16 | 58.68 | 59.72 | 0.00 | - | 2 | 306 | 29.68% |
| SPY240920C00460000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 57.29 | 60.51 | 61.46 | -1.78 | -3.01% | 3 | 11,797 | 29.11% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 59.29 | 60.73 | 61.84 | 0.00 | - | 3 | 269 | 28.51% |
| SPY241220C00460000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 65.60 | 68.40 | 69.59 | -1.70 | -2.53% | 53 | 20,938 | 28.69% |
| SPY241231C00460000 | 2024-04-23 12:22PM EDT | 2024-12-31 | 67.76 | 68.61 | 70.03 | 0.00 | - | 10 | 51 | 28.35% |
| SPY250117C00460000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 68.50 | 69.83 | 71.50 | 0.00 | - | 1 | 2,186 | 28.40% |
| SPY250321C00460000 | 2024-04-18 12:45PM EDT | 2025-03-21 | 73.40 | 75.36 | 77.26 | 0.00 | - | 16 | 300 | 28.93% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 75.88 | 75.53 | 77.70 | 0.00 | - | 4 | 11 | 28.75% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 77.71 | 81.90 | 84.27 | 0.00 | - | 1 | 188 | 29.21% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 87.58 | 90.85 | 0.00 | - | 2 | 2 | 29.53% |
| SPY251219C00460000 | 2024-04-25 2:55PM EDT | 2025-12-19 | 90.44 | 92.90 | 96.78 | +1.59 | +1.79% | 1 | 927 | 29.73% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 93.80 | 93.74 | 98.00 | 0.00 | - | 15 | 232 | 29.57% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 2026-12-18 | 106.50 | 112.10 | 117.00 | 0.00 | - | 1 | 69 | 30.24% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00460000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 392 | 15,610 | 63.28% |
| SPY240429P00460000 | 2024-04-25 4:02PM EDT | 2024-04-29 | 0.02 | 0.02 | 0.03 | 0.00 | - | 403 | 747 | 33.99% |
| SPY240430P00460000 | 2024-04-25 4:08PM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,359 | 3,319 | 31.45% |
| SPY240501P00460000 | 2024-04-25 3:59PM EDT | 2024-05-01 | 0.05 | 0.04 | 0.05 | 0.00 | - | 41 | 296 | 29.40% |
| SPY240502P00460000 | 2024-04-25 4:02PM EDT | 2024-05-02 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 310 | 128 | 28.42% |
| SPY240503P00460000 | 2024-04-25 4:12PM EDT | 2024-05-03 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 1,654 | 79,026 | 27.05% |
| SPY240510P00460000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.21 | 0.17 | 0.18 | +0.02 | +10.53% | 103 | 1,196 | 22.19% |
| SPY240517P00460000 | 2024-04-25 4:03PM EDT | 2024-05-17 | 0.33 | 0.31 | 0.33 | -0.05 | -13.16% | 7,749 | 52,248 | 20.29% |
| SPY240524P00460000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 0.48 | 0.48 | 0.51 | -0.16 | -25.00% | 340 | 1,656 | 19.18% |
| SPY240531P00460000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 0.65 | 0.66 | 0.69 | -0.12 | -15.58% | 171 | 6,630 | 18.32% |
| SPY240621P00460000 | 2024-04-25 4:14PM EDT | 2024-06-21 | 1.51 | 1.47 | 1.50 | -0.31 | -17.03% | 6,095 | 79,343 | 17.52% |
| SPY240628P00460000 | 2024-04-25 4:04PM EDT | 2024-06-28 | 1.81 | 1.73 | 1.77 | -0.07 | -3.72% | 9,261 | 6,540 | 17.29% |
| SPY240719P00460000 | 2024-04-25 4:08PM EDT | 2024-07-19 | 2.47 | 2.50 | 2.56 | -0.29 | -10.51% | 427 | 5,369 | 16.72% |
| SPY240731P00460000 | 2024-04-25 1:45PM EDT | 2024-07-31 | 3.61 | 2.93 | 3.02 | +0.44 | +13.88% | 8 | 979 | 16.50% |
| SPY240816P00460000 | 2024-04-25 4:03PM EDT | 2024-08-16 | 3.73 | 3.53 | 3.64 | -0.22 | -5.57% | 1,102 | 16,399 | 16.27% |
| SPY240830P00460000 | 2024-04-25 1:35PM EDT | 2024-08-30 | 4.94 | 4.02 | 4.17 | +0.66 | +15.42% | 23 | 1,520 | 16.10% |
| SPY240920P00460000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 5.60 | 4.82 | 4.90 | +0.37 | +7.07% | 213 | 42,513 | 15.83% |
| SPY240930P00460000 | 2024-04-25 4:06PM EDT | 2024-09-30 | 5.23 | 5.12 | 5.27 | -0.29 | -5.25% | 4 | 1,409 | 15.76% |
| SPY241220P00460000 | 2024-04-25 4:04PM EDT | 2024-12-20 | 8.50 | 8.32 | 8.47 | -0.41 | -4.60% | 97 | 136,855 | 15.63% |
| SPY241231P00460000 | 2024-04-25 2:15PM EDT | 2024-12-31 | 9.58 | 8.59 | 8.88 | +0.25 | +2.68% | 2 | 325 | 15.61% |
| SPY250117P00460000 | 2024-04-25 4:11PM EDT | 2025-01-17 | 9.24 | 9.21 | 9.40 | -0.58 | -5.91% | 37 | 13,276 | 15.51% |
| SPY250321P00460000 | 2024-04-25 2:07PM EDT | 2025-03-21 | 12.30 | 11.16 | 11.46 | +0.55 | +4.68% | 52 | 2,299 | 15.35% |
| SPY250331P00460000 | 2024-04-23 9:58AM EDT | 2025-03-31 | 12.85 | 11.14 | 12.08 | 0.00 | - | 1 | 31 | 15.53% |
| SPY250620P00460000 | 2024-04-25 2:51PM EDT | 2025-06-20 | 15.33 | 13.60 | 14.22 | +0.86 | +5.94% | 30 | 2,858 | 15.19% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 2025-09-19 | 17.35 | 15.61 | 17.04 | 0.00 | - | 1 | 10 | 15.20% |
| SPY251219P00460000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 22.12 | 17.42 | 19.44 | 0.00 | - | 3 | 2,192 | 15.11% |
| SPY260116P00460000 | 2024-04-25 1:44PM EDT | 2026-01-16 | 20.20 | 17.79 | 20.17 | -0.08 | -0.39% | 1 | 438 | 15.09% |
| SPY261218P00460000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 30.19 | 23.00 | 27.68 | 0.00 | - | 5 | 160 | 14.83% |
© 2024 Yahoo. Tutti i diritti riservati.