Italia markets close in 3 hours 15 minutes
FTSE MIB
33.850,14 -31,36 (-0,09%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,00 -0,73 (-0,88%) Bitcoin EUR
61.072,57 +2.421,34 (+4,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:470.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00470000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 127 | 15,343 | 0.00% |
| SPY240423C00470000 | 2024-04-18 1:08PM EDT | 2024-04-23 | 30.82 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SPY240424C00470000 | 2024-04-18 2:27PM EDT | 2024-04-24 | 30.55 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 0.00% |
| SPY240426C00470000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 31.21 | 0.00 | 0.00 | 0.00 | - | 13 | 187 | 0.00% |
| SPY240430C00470000 | 2024-04-17 2:40PM EDT | 2024-04-30 | 33.61 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| SPY240503C00470000 | 2024-04-17 3:43PM EDT | 2024-05-03 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY240510C00470000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 31.90 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 0.00% |
| SPY240517C00470000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 33.34 | 0.00 | 0.00 | 0.00 | - | 300 | 5,894 | 0.00% |
| SPY240524C00470000 | 2024-04-16 12:30PM EDT | 2024-05-24 | 39.99 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240531C00470000 | 2024-04-18 2:01PM EDT | 2024-05-31 | 35.40 | 0.00 | 0.00 | 0.00 | - | 9 | 2,009 | 0.00% |
| SPY240621C00470000 | 2024-04-18 3:21PM EDT | 2024-06-21 | 38.02 | 0.00 | 0.00 | 0.00 | - | 25 | 24,160 | 0.00% |
| SPY240628C00470000 | 2024-04-17 10:51AM EDT | 2024-06-28 | 41.93 | 0.00 | 0.00 | 0.00 | - | 5 | 1,111 | 0.00% |
| SPY240719C00470000 | 2024-04-18 4:00PM EDT | 2024-07-19 | 40.23 | 0.00 | 0.00 | 0.00 | - | 8 | 519 | 0.00% |
| SPY240731C00470000 | 2024-04-09 11:55AM EDT | 2024-07-31 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240816C00470000 | 2024-04-17 12:48PM EDT | 2024-08-16 | 44.60 | 0.00 | 0.00 | 0.00 | - | 11 | 3,217 | 0.00% |
| SPY240830C00470000 | 2024-04-17 11:10AM EDT | 2024-08-30 | 48.85 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 0.00% |
| SPY240920C00470000 | 2024-04-18 10:52AM EDT | 2024-09-20 | 50.07 | 0.00 | 0.00 | 0.00 | - | 10 | 13,941 | 0.00% |
| SPY240930C00470000 | 2024-04-18 1:52PM EDT | 2024-09-30 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 0.00% |
| SPY241220C00470000 | 2024-04-18 3:35PM EDT | 2024-12-20 | 56.83 | 0.00 | 0.00 | 0.00 | - | 49 | 7,902 | 0.00% |
| SPY241231C00470000 | 2024-04-18 2:32PM EDT | 2024-12-31 | 56.46 | 0.00 | 0.00 | 0.00 | - | 14 | 132 | 0.00% |
| SPY250117C00470000 | 2024-04-18 3:21PM EDT | 2025-01-17 | 58.11 | 0.00 | 0.00 | 0.00 | - | 24 | 7,072 | 0.00% |
| SPY250321C00470000 | 2024-04-18 11:09AM EDT | 2025-03-21 | 66.43 | 0.00 | 0.00 | 0.00 | - | 148 | 578 | 0.00% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY250620C00470000 | 2024-04-18 2:53PM EDT | 2025-06-20 | 71.00 | 0.00 | 0.00 | 0.00 | - | 13 | 296 | 0.00% |
| SPY250919C00470000 | 2024-04-18 2:21PM EDT | 2025-09-19 | 77.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00470000 | 2024-04-17 4:00PM EDT | 2025-12-19 | 83.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3,387 | 0.00% |
| SPY260116C00470000 | 2024-04-18 3:15PM EDT | 2026-01-16 | 84.55 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPY261218C00470000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 104.74 | 0.00 | 0.00 | 0.00 | - | 19 | 291 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00470000 | 2024-04-18 4:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 374 | 72,923 | 25.00% |
| SPY240422P00470000 | 2024-04-18 4:14PM EDT | 2024-04-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 333 | 427 | 12.50% |
| SPY240423P00470000 | 2024-04-18 1:42PM EDT | 2024-04-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 197 | 12.50% |
| SPY240424P00470000 | 2024-04-18 4:12PM EDT | 2024-04-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42,162 | 11,194 | 12.50% |
| SPY240425P00470000 | 2024-04-18 3:57PM EDT | 2024-04-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 306 | 297 | 12.50% |
| SPY240426P00470000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 992 | 2,837 | 6.25% |
| SPY240430P00470000 | 2024-04-18 4:13PM EDT | 2024-04-30 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,364 | 19,350 | 6.25% |
| SPY240503P00470000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,783 | 9,474 | 6.25% |
| SPY240510P00470000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 1.25 | 0.00 | 0.00 | 0.00 | - | 465 | 1,382 | 6.25% |
| SPY240517P00470000 | 2024-04-18 4:03PM EDT | 2024-05-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3,270 | 17,894 | 6.25% |
| SPY240524P00470000 | 2024-04-18 4:06PM EDT | 2024-05-24 | 2.33 | 0.00 | 0.00 | 0.00 | - | 173 | 723 | 3.13% |
| SPY240531P00470000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,079 | 6,773 | 3.13% |
| SPY240621P00470000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2,036 | 60,090 | 3.13% |
| SPY240628P00470000 | 2024-04-18 4:02PM EDT | 2024-06-28 | 4.64 | 0.00 | 0.00 | 0.00 | - | 359 | 3,745 | 3.13% |
| SPY240719P00470000 | 2024-04-18 4:03PM EDT | 2024-07-19 | 5.79 | 0.00 | 0.00 | 0.00 | - | 331 | 15,472 | 3.13% |
| SPY240731P00470000 | 2024-04-18 3:45PM EDT | 2024-07-31 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 631 | 3.13% |
| SPY240816P00470000 | 2024-04-18 4:01PM EDT | 2024-08-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 214 | 8,360 | 3.13% |
| SPY240830P00470000 | 2024-04-18 1:53PM EDT | 2024-08-30 | 8.13 | 0.00 | 0.00 | 0.00 | - | 6 | 9,290 | 1.56% |
| SPY240920P00470000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 591 | 43,745 | 1.56% |
| SPY240930P00470000 | 2024-04-18 3:58PM EDT | 2024-09-30 | 9.40 | 0.00 | 0.00 | 0.00 | - | 101 | 906 | 1.56% |
| SPY241220P00470000 | 2024-04-18 2:27PM EDT | 2024-12-20 | 13.13 | 0.00 | 0.00 | 0.00 | - | 529 | 59,254 | 1.56% |
| SPY241231P00470000 | 2024-04-17 3:00PM EDT | 2024-12-31 | 13.57 | 0.00 | 0.00 | 0.00 | - | 4 | 267 | 1.56% |
| SPY250117P00470000 | 2024-04-18 2:29PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 57 | 15,314 | 1.56% |
| SPY250321P00470000 | 2024-04-18 1:51PM EDT | 2025-03-21 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7,692 | 1.56% |
| SPY250331P00470000 | 2024-04-18 10:40AM EDT | 2025-03-31 | 16.46 | 0.00 | 0.00 | 0.00 | - | 3,750 | 3,828 | 1.56% |
| SPY250620P00470000 | 2024-04-18 10:43AM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4,182 | 1.56% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| SPY251219P00470000 | 2024-04-18 1:11PM EDT | 2025-12-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 758 | 0.78% |
| SPY260116P00470000 | 2024-04-18 3:04PM EDT | 2026-01-16 | 25.09 | 0.00 | 0.00 | 0.00 | - | 57 | 1,003 | 0.78% |
| SPY261218P00470000 | 2024-04-15 3:12PM EDT | 2026-12-18 | 31.16 | 0.00 | 0.00 | 0.00 | - | 10 | 768 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.