Italia markets closed
Dow Jones
37.816,48 +81,37 (+0,22%) Nasdaq
15.876,45 -8,57 (-0,05%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
58.870,25 -1.311,26 (-2,18%) CMC Crypto 200
885,54 0,00 (0,00%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:03PM EDT. Mercato aperto.
Prezzo d'esercizio:471.00
Opzioni d'acquistoper16 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418C00471000 | 2024-04-10 10:12AM EDT | 2024-04-18 | 44.35 | 33.18 | 33.70 | 0.00 | - | - | 1 | 53.25% |
| SPY240419C00471000 | 2024-04-16 1:46PM EDT | 2024-04-19 | 33.53 | 33.23 | 33.84 | -9.25 | -21.88% | 6 | 111 | 47.88% |
| SPY240430C00471000 | 2024-04-12 12:31PM EDT | 2024-04-30 | 42.61 | 34.43 | 35.00 | 0.00 | - | 5 | 158 | 30.77% |
| SPY240517C00471000 | 2024-04-15 2:15PM EDT | 2024-05-17 | 38.79 | 37.13 | 37.30 | 0.00 | - | 3 | 483 | 27.32% |
| SPY240531C00471000 | 2024-04-03 10:48AM EDT | 2024-05-31 | 55.27 | 39.02 | 39.22 | 0.00 | - | 2 | 730 | 26.54% |
| SPY240621C00471000 | 2024-04-10 3:19PM EDT | 2024-06-21 | 51.15 | 41.03 | 41.79 | 0.00 | - | 100 | 313 | 25.83% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 2024-06-28 | 51.99 | 41.60 | 42.42 | 0.00 | - | 268 | 373 | 25.44% |
| SPY240719C00471000 | 2024-04-02 10:15AM EDT | 2024-07-19 | 55.67 | 43.93 | 44.45 | 0.00 | - | 2 | 44 | 24.85% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 2024-07-31 | 53.86 | 44.20 | 46.33 | 0.00 | - | 2 | 2 | 25.45% |
| SPY240816C00471000 | 2024-04-10 9:50AM EDT | 2024-08-16 | 55.10 | 46.95 | 47.50 | 0.00 | - | 2 | 115 | 24.90% |
| SPY240930C00471000 | 2024-04-15 2:37PM EDT | 2024-09-30 | 53.49 | 50.87 | 51.67 | 0.00 | - | 1 | 171 | 24.79% |
| SPY241231C00471000 | 2024-04-10 3:25PM EDT | 2024-12-31 | 69.00 | 59.88 | 61.15 | 0.00 | - | 3 | 4 | 26.09% |
Opzioni di venditaper16 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00471000 | 2024-04-16 11:36AM EDT | 2024-04-16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 814 | 46.88% |
| SPY240417P00471000 | 2024-04-16 9:52AM EDT | 2024-04-17 | 0.05 | 0.02 | 0.03 | 0.00 | - | 8 | 267 | 37.11% |
| SPY240418P00471000 | 2024-04-16 12:41PM EDT | 2024-04-18 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 5 | 11 | 34.18% |
| SPY240419P00471000 | 2024-04-16 1:30PM EDT | 2024-04-19 | 0.13 | 0.11 | 0.12 | -0.04 | -23.53% | 43 | 15,462 | 31.45% |
| SPY240422P00471000 | 2024-04-16 10:14AM EDT | 2024-04-22 | 0.19 | 0.15 | 0.16 | -0.05 | -20.83% | 1 | 131 | 24.85% |
| SPY240423P00471000 | 2024-04-16 10:32AM EDT | 2024-04-23 | 0.30 | 0.21 | 0.22 | +0.15 | +100.00% | 21 | 57 | 24.56% |
| SPY240430P00471000 | 2024-04-16 10:55AM EDT | 2024-04-30 | 0.73 | 0.58 | 0.60 | -0.01 | -1.35% | 20 | 4,959 | 21.83% |
| SPY240517P00471000 | 2024-04-16 1:28PM EDT | 2024-05-17 | 1.78 | 1.82 | 1.84 | -0.33 | -15.64% | 162 | 3,868 | 20.02% |
| SPY240531P00471000 | 2024-04-16 11:02AM EDT | 2024-05-31 | 2.49 | 2.62 | 2.65 | -0.43 | -14.73% | 15 | 1,282 | 18.78% |
| SPY240621P00471000 | 2024-04-16 1:45PM EDT | 2024-06-21 | 4.05 | 4.15 | 4.18 | -0.03 | -0.74% | 37 | 5,477 | 18.39% |
| SPY240628P00471000 | 2024-04-15 3:24PM EDT | 2024-06-28 | 4.81 | 4.51 | 4.56 | 0.00 | - | 3 | 710 | 18.12% |
| SPY240719P00471000 | 2024-04-16 10:48AM EDT | 2024-07-19 | 5.82 | 5.61 | 5.66 | +0.01 | +0.17% | 52 | 1,101 | 17.51% |
| SPY240731P00471000 | 2024-04-09 11:05AM EDT | 2024-07-31 | 4.38 | 6.20 | 6.28 | 0.00 | - | 1 | 3 | 17.27% |
| SPY240816P00471000 | 2024-04-15 3:10PM EDT | 2024-08-16 | 7.22 | 7.00 | 7.07 | 0.00 | - | 65 | 1,474 | 17.01% |
| SPY240830P00471000 | 2024-04-03 11:52AM EDT | 2024-08-30 | 4.82 | 7.64 | 7.73 | 0.00 | - | 1 | 2 | 16.81% |
| SPY240930P00471000 | 2024-04-09 3:52PM EDT | 2024-09-30 | 6.23 | 8.99 | 9.08 | 0.00 | - | 17 | 309 | 16.43% |
| SPY241231P00471000 | 2024-04-16 11:37AM EDT | 2024-12-31 | 13.52 | 13.25 | 13.42 | +0.76 | +5.96% | 4 | 12 | 16.29% |
© 2024 Yahoo. Tutti i diritti riservati.