Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.442,71 +714,54 (+1,20%) CMC Crypto 200
1.399,78 +17,21 (+1,25%)
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:472.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00472000 | 2024-04-19 3:59PM EDT | 2024-04-30 | 24.71 | 35.45 | 36.22 | 0.00 | - | 4 | 806 | 60.82% |
| SPY240517C00472000 | 2024-04-24 1:50PM EDT | 2024-05-17 | 30.32 | 37.75 | 37.98 | -6.39 | -17.41% | 1 | 330 | 36.93% |
| SPY240531C00472000 | 2024-04-23 3:07PM EDT | 2024-05-31 | 37.33 | 39.27 | 39.51 | 0.00 | - | 1 | 437 | 32.19% |
| SPY240621C00472000 | 2024-04-24 12:08PM EDT | 2024-06-21 | 33.83 | 41.16 | 42.18 | -4.80 | -12.43% | 6 | 124 | 29.80% |
| SPY240628C00472000 | 2024-04-22 3:33PM EDT | 2024-06-28 | 36.15 | 41.40 | 42.48 | 0.00 | - | 10 | 2,621 | 28.57% |
| SPY240719C00472000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 40.56 | 43.33 | 44.16 | 0.00 | - | 1 | 774 | 26.88% |
| SPY240816C00472000 | 2024-04-17 1:51PM EDT | 2024-08-16 | 44.55 | 46.60 | 47.43 | 0.00 | - | 1 | 481 | 26.70% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 42.04% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 50.40 | 51.45 | 0.00 | - | 1 | 164 | 26.01% |
| SPY241231C00472000 | 2024-04-09 1:50PM EDT | 2024-12-31 | 69.73 | 58.90 | 60.25 | 0.00 | - | 1 | 21 | 26.49% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00472000 | 2024-04-25 3:40PM EDT | 2024-04-30 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 229 | 1,663 | 21.88% |
| SPY240517P00472000 | 2024-04-25 4:04PM EDT | 2024-05-17 | 0.58 | 0.53 | 0.55 | -0.22 | -27.50% | 2,203 | 2,923 | 16.74% |
| SPY240531P00472000 | 2024-04-25 4:10PM EDT | 2024-05-31 | 1.08 | 1.10 | 1.14 | -0.23 | -17.56% | 80 | 1,530 | 15.75% |
| SPY240621P00472000 | 2024-04-25 4:10PM EDT | 2024-06-21 | 2.22 | 2.23 | 2.28 | -0.24 | -9.76% | 933 | 2,438 | 15.46% |
| SPY240628P00472000 | 2024-04-25 1:39PM EDT | 2024-06-28 | 3.34 | 2.56 | 2.63 | +0.05 | +1.52% | 21 | 2,028 | 15.32% |
| SPY240719P00472000 | 2024-04-25 10:30AM EDT | 2024-07-19 | 5.10 | 3.52 | 3.60 | +1.12 | +28.14% | 1 | 1,855 | 14.93% |
| SPY240731P00472000 | 2024-04-22 3:48PM EDT | 2024-07-31 | 5.77 | 4.03 | 4.14 | 0.00 | - | 88 | 101 | 14.77% |
| SPY240816P00472000 | 2024-04-25 4:02PM EDT | 2024-08-16 | 5.28 | 4.74 | 4.86 | -0.12 | -2.22% | 3 | 971 | 14.62% |
| SPY240830P00472000 | 2024-04-25 4:03PM EDT | 2024-08-30 | 5.62 | 5.32 | 5.47 | -2.72 | -32.61% | 12 | 675 | 14.51% |
| SPY240930P00472000 | 2024-04-25 11:57AM EDT | 2024-09-30 | 8.51 | 6.58 | 6.74 | +1.50 | +21.40% | 2 | 663 | 14.30% |
| SPY241231P00472000 | 2024-03-13 11:53AM EDT | 2024-12-31 | 10.92 | 11.89 | 12.23 | 0.00 | - | 2 | 64 | 15.44% |
| SPY250331P00472000 | 2024-04-23 3:40PM EDT | 2025-03-31 | 14.68 | 13.33 | 14.34 | 0.00 | - | 29 | 1,187 | 14.51% |
© 2024 Yahoo. Tutti i diritti riservati.