Italia markets close in 7 hours 5 minutes
FTSE MIB
34.264,18 -6,94 (-0,02%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,18 +0,37 (+0,45%) Bitcoin EUR
59.753,84 -2.338,33 (-3,77%)
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:475.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00475000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 31.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240430C00475000 | 2024-04-24 11:01AM EDT | 2024-04-30 | 30.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00475000 | 2024-04-24 3:45PM EDT | 2024-05-03 | 31.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240510C00475000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517C00475000 | 2024-04-24 1:53PM EDT | 2024-05-17 | 34.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240524C00475000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00475000 | 2024-04-24 1:38PM EDT | 2024-05-31 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00475000 | 2024-04-24 2:14PM EDT | 2024-06-21 | 37.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240628C00475000 | 2024-04-24 12:29PM EDT | 2024-06-28 | 36.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240719C00475000 | 2024-04-24 4:06PM EDT | 2024-07-19 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00475000 | 2024-04-24 2:13PM EDT | 2024-07-31 | 40.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240816C00475000 | 2024-04-23 12:40PM EDT | 2024-08-16 | 43.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 2024-08-30 | 43.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240920C00475000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240930C00475000 | 2024-04-19 2:36PM EDT | 2024-09-30 | 40.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00475000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 55.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00475000 | 2024-04-19 3:54PM EDT | 2024-12-31 | 49.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00475000 | 2024-04-22 12:33PM EDT | 2025-01-17 | 52.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250321C00475000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 57.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY250331C00475000 | 2024-04-22 10:45AM EDT | 2025-03-31 | 58.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250620C00475000 | 2024-04-24 1:50PM EDT | 2025-06-20 | 70.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 2025-09-19 | 86.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00475000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260116C00475000 | 2024-04-24 10:31AM EDT | 2026-01-16 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00475000 | 2024-04-24 9:33AM EDT | 2026-12-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00475000 | 2024-04-24 4:05PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 25.00% |
| SPY240430P00475000 | 2024-04-24 3:50PM EDT | 2024-04-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY240503P00475000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7,504 | 0 | 6.25% |
| SPY240510P00475000 | 2024-04-24 4:12PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 6.25% |
| SPY240517P00475000 | 2024-04-24 4:12PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4,707 | 0 | 6.25% |
| SPY240524P00475000 | 2024-04-24 4:07PM EDT | 2024-05-24 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7,215 | 0 | 6.25% |
| SPY240531P00475000 | 2024-04-24 4:14PM EDT | 2024-05-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| SPY240621P00475000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 3.13% |
| SPY240628P00475000 | 2024-04-24 3:53PM EDT | 2024-06-28 | 3.17 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| SPY240719P00475000 | 2024-04-24 4:13PM EDT | 2024-07-19 | 4.62 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| SPY240731P00475000 | 2024-04-24 1:51PM EDT | 2024-07-31 | 4.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY240816P00475000 | 2024-04-24 4:14PM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6,330 | 0 | 3.13% |
| SPY240830P00475000 | 2024-04-24 10:39AM EDT | 2024-08-30 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240920P00475000 | 2024-04-24 4:11PM EDT | 2024-09-20 | 7.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY240930P00475000 | 2024-04-24 3:20PM EDT | 2024-09-30 | 7.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY241220P00475000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241231P00475000 | 2024-04-24 10:13AM EDT | 2024-12-31 | 11.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250117P00475000 | 2024-04-24 3:09PM EDT | 2025-01-17 | 12.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SPY250321P00475000 | 2024-04-24 9:34AM EDT | 2025-03-21 | 14.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY250331P00475000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 15.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620P00475000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 17.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250919P00475000 | 2024-04-17 1:32PM EDT | 2025-09-19 | 22.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY251219P00475000 | 2024-04-23 10:43AM EDT | 2025-12-19 | 23.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY260116P00475000 | 2024-04-24 12:26PM EDT | 2026-01-16 | 23.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SPY261218P00475000 | 2024-04-22 3:13PM EDT | 2026-12-18 | 31.78 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.