Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.541,44 +153,68 (+0,39%) Nasdaq
16.343,07 -3,19 (-0,02%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,38 -0,88 (-1,11%) Bitcoin EUR
56.281,99 -1.576,46 (-2,72%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:40PM EDT. Mercato aperto.
Prezzo d'esercizio:463.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00463000 | 2024-05-07 1:14PM EDT | 2024-05-17 | 56.08 | 58.43 | 58.73 | 0.00 | - | 1 | 101 | 47.12% |
| SPY240531C00463000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 40.56 | 59.53 | 59.65 | 0.00 | - | 1 | 419 | 34.57% |
| SPY240621C00463000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 57.95 | 60.80 | 61.54 | 0.00 | - | 1 | 139 | 30.82% |
| SPY240628C00463000 | 2024-05-02 3:02PM EDT | 2024-06-28 | 46.83 | 60.91 | 61.58 | 0.00 | - | 2 | 1,185 | 28.68% |
| SPY240719C00463000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 46.64 | 62.14 | 62.78 | 0.00 | - | 1 | 178 | 26.51% |
| SPY240731C00463000 | 2024-03-18 1:25PM EDT | 2024-07-31 | 63.21 | 48.48 | 49.13 | 0.00 | - | 31 | 17 | 0.00% |
| SPY240830C00463000 | 2024-05-02 9:46AM EDT | 2024-08-30 | 50.96 | 66.26 | 67.00 | 0.00 | - | 10 | 12 | 26.79% |
| SPY240930C00463000 | 2024-04-24 11:12AM EDT | 2024-09-30 | 56.65 | 68.13 | 68.89 | 0.00 | - | 2 | 241 | 25.78% |
| SPY241231C00463000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 67.95 | 75.42 | 76.56 | 0.00 | - | 2 | 5 | 26.14% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00463000 | 2024-05-09 2:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 6,102 | 31.45% |
| SPY240531P00463000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.03 | -20.00% | 3 | 4,262 | 21.68% |
| SPY240621P00463000 | 2024-05-10 1:09PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.46 | -0.04 | -7.69% | 14 | 2,469 | 19.13% |
| SPY240628P00463000 | 2024-05-10 3:07PM EDT | 2024-06-28 | 0.61 | 0.60 | 0.62 | -0.05 | -7.58% | 3 | 1,535 | 18.76% |
| SPY240719P00463000 | 2024-05-10 12:20PM EDT | 2024-07-19 | 1.14 | 1.10 | 1.12 | -0.03 | -2.56% | 9 | 1,343 | 17.82% |
| SPY240731P00463000 | 2024-05-10 9:30AM EDT | 2024-07-31 | 1.42 | 1.39 | 1.42 | -0.08 | -5.33% | 2 | 1,063 | 17.42% |
| SPY240830P00463000 | 2024-05-06 12:28PM EDT | 2024-08-30 | 2.96 | 2.24 | 2.26 | 0.00 | - | 3 | 1,313 | 16.82% |
| SPY240930P00463000 | 2024-05-10 12:28PM EDT | 2024-09-30 | 3.22 | 3.12 | 3.16 | -0.30 | -8.52% | 2 | 663 | 16.41% |
| SPY241031P00463000 | 2024-05-08 11:01AM EDT | 2024-10-31 | 4.53 | 4.05 | 4.11 | 0.00 | - | - | 1 | 16.17% |
| SPY241129P00463000 | 2024-05-08 12:35PM EDT | 2024-11-29 | 5.30 | 5.15 | 5.27 | -0.60 | -10.17% | 1 | 1 | 16.30% |
| SPY241231P00463000 | 2024-05-10 10:30AM EDT | 2024-12-31 | 6.27 | 6.12 | 6.20 | -0.58 | -8.47% | 1 | 8 | 16.08% |
© 2024 Yahoo. Tutti i diritti riservati.