Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.290,75 +204,95 (+0,54%) Nasdaq
15.920,32 +308,56 (+1,98%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,73 +0,16 (+0,19%) Bitcoin EUR
59.824,22 -492,50 (-0,82%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Prezzo d'esercizio:465.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00465000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 42.81 | 43.03 | 44.28 | +0.76 | +1.81% | 205 | 33 | 95.51% |
| SPY240430C00465000 | 2024-04-26 1:19PM EDT | 2024-04-30 | 44.60 | 43.57 | 44.06 | +3.69 | +9.02% | 20 | 272 | 36.18% |
| SPY240503C00465000 | 2024-04-26 12:05PM EDT | 2024-05-03 | 44.08 | 43.97 | 44.39 | +10.30 | +30.49% | 1 | 18 | 35.55% |
| SPY240510C00465000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 40.02 | 44.83 | 45.01 | 0.00 | - | 2 | 55 | 31.26% |
| SPY240517C00465000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 45.01 | 45.57 | 45.73 | +4.12 | +10.08% | 22 | 521 | 29.48% |
| SPY240524C00465000 | 2024-04-25 10:34AM EDT | 2024-05-24 | 45.02 | 46.34 | 46.50 | +7.40 | +19.67% | 20 | 0 | 28.51% |
| SPY240531C00465000 | 2024-04-26 2:04PM EDT | 2024-05-31 | 47.33 | 46.72 | 46.88 | +9.49 | +25.08% | 27 | 1,666 | 26.73% |
| SPY240621C00465000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 48.49 | 48.68 | 49.00 | +6.09 | +14.36% | 2 | 15,386 | 25.70% |
| SPY240628C00465000 | 2024-04-24 3:04PM EDT | 2024-06-28 | 45.77 | 48.88 | 49.46 | 0.00 | - | 135 | 3,222 | 25.08% |
| SPY240719C00465000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 43.07 | 50.55 | 51.07 | 0.00 | - | 5 | 382 | 24.16% |
| SPY240731C00465000 | 2024-04-22 1:51PM EDT | 2024-07-31 | 46.14 | 51.71 | 52.30 | 0.00 | - | 5 | 21 | 24.24% |
| SPY240816C00465000 | 2024-04-22 10:53AM EDT | 2024-08-16 | 44.48 | 53.64 | 54.13 | 0.00 | - | 1 | 2,188 | 24.62% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 55.20 | 55.79 | 0.00 | - | 4 | 40 | 25.00% |
| SPY240920C00465000 | 2024-04-24 10:07AM EDT | 2024-09-20 | 56.27 | 57.05 | 57.60 | 0.00 | - | 2 | 4,585 | 24.90% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 57.38 | 57.99 | 0.00 | - | 2 | 306 | 24.46% |
| SPY241220C00465000 | 2024-04-26 11:15AM EDT | 2024-12-20 | 65.17 | 65.24 | 66.02 | +1.89 | +2.99% | 4 | 8,178 | 25.68% |
| SPY241231C00465000 | 2024-04-17 11:55AM EDT | 2024-12-31 | 63.04 | 65.50 | 66.33 | 0.00 | - | 1 | 36 | 25.33% |
| SPY250117C00465000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 60.17 | 66.69 | 67.88 | 0.00 | - | 2 | 1,801 | 25.53% |
| SPY250321C00465000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 65.25 | 72.62 | 73.94 | 0.00 | - | 1 | 383 | 26.52% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 73.47 | 79.18 | 80.83 | 0.00 | - | 3 | 605 | 27.01% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 85.18 | 90.61 | 93.63 | 0.00 | - | 3 | 1,586 | 27.97% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 2026-01-16 | 98.24 | 91.63 | 94.91 | 0.00 | - | 1 | 52 | 27.87% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 108.02 | 109.45 | 114.00 | 0.00 | - | 19 | 22 | 28.83% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00465000 | 2024-04-26 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,243 | 56.25% |
| SPY240430P00465000 | 2024-04-26 2:05PM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 134 | 3,755 | 30.27% |
| SPY240503P00465000 | 2024-04-26 2:23PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.05 | -45.45% | 295 | 9,494 | 25.98% |
| SPY240510P00465000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 0.16 | 0.17 | 0.17 | -0.04 | -20.00% | 295 | 1,322 | 21.95% |
| SPY240517P00465000 | 2024-04-26 2:30PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.34 | -0.03 | -8.33% | 1,217 | 32,565 | 20.34% |
| SPY240524P00465000 | 2024-04-26 1:42PM EDT | 2024-05-24 | 0.53 | 0.52 | 0.53 | -0.06 | -10.17% | 98 | 2,755 | 19.28% |
| SPY240531P00465000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 0.74 | 0.72 | 0.73 | -0.07 | -8.97% | 140 | 4,724 | 18.49% |
| SPY240621P00465000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.62 | -0.18 | -10.11% | 975 | 23,851 | 17.82% |
| SPY240628P00465000 | 2024-04-26 2:12PM EDT | 2024-06-28 | 1.86 | 1.90 | 1.92 | -0.99 | -34.74% | 128 | 7,367 | 17.63% |
| SPY240719P00465000 | 2024-04-26 2:34PM EDT | 2024-07-19 | 2.75 | 2.75 | 2.78 | -0.17 | -5.82% | 565 | 32,656 | 17.09% |
| SPY240731P00465000 | 2024-04-26 1:23PM EDT | 2024-07-31 | 3.12 | 3.22 | 3.26 | -1.22 | -28.11% | 13 | 932 | 16.85% |
| SPY240816P00465000 | 2024-04-26 1:39PM EDT | 2024-08-16 | 3.78 | 3.89 | 3.91 | -0.78 | -17.11% | 183 | 8,783 | 16.61% |
| SPY240830P00465000 | 2024-04-25 3:19PM EDT | 2024-08-30 | 5.19 | 4.39 | 4.44 | 0.00 | - | 2 | 320 | 16.40% |
| SPY240920P00465000 | 2024-04-26 12:40PM EDT | 2024-09-20 | 5.14 | 5.23 | 5.25 | -1.07 | -17.23% | 11 | 17,846 | 16.18% |
| SPY240930P00465000 | 2024-04-26 2:24PM EDT | 2024-09-30 | 5.56 | 5.57 | 5.62 | -0.66 | -10.61% | 26 | 956 | 16.08% |
| SPY241220P00465000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 8.98 | 8.94 | 8.99 | -1.12 | -11.09% | 8 | 6,500 | 15.98% |
| SPY241231P00465000 | 2024-04-26 10:43AM EDT | 2024-12-31 | 9.30 | 9.25 | 9.35 | -0.81 | -8.01% | 16 | 212 | 15.91% |
| SPY250117P00465000 | 2024-04-26 1:09PM EDT | 2025-01-17 | 9.74 | 9.89 | 9.98 | -1.66 | -14.56% | 11 | 7,548 | 15.87% |
| SPY250321P00465000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 11.91 | 11.99 | 12.06 | -0.39 | -3.17% | 1 | 2,643 | 15.66% |
| SPY250331P00465000 | 2024-04-22 2:39PM EDT | 2025-03-31 | 14.45 | 12.24 | 12.43 | 0.00 | - | 2,002 | 2,007 | 15.66% |
| SPY250620P00465000 | 2024-04-26 12:05PM EDT | 2025-06-20 | 14.68 | 14.57 | 14.77 | -1.28 | -8.02% | 5 | 663 | 15.40% |
| SPY251219P00465000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 19.79 | 19.09 | 19.66 | -0.26 | -1.30% | 5 | 2,451 | 15.11% |
| SPY260116P00465000 | 2024-04-26 1:33PM EDT | 2026-01-16 | 19.57 | 19.44 | 20.51 | -1.79 | -8.38% | 7 | 857 | 15.14% |
| SPY261218P00465000 | 2024-04-26 2:06PM EDT | 2026-12-18 | 27.66 | 24.88 | 27.60 | -2.50 | -8.29% | 3 | 944 | 14.70% |
© 2024 Yahoo. Tutti i diritti riservati.