Italia markets open in 6 hours 41 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.961,80 0,00 (0,00%) EUR/USD
1,0670 -0,0005 (-0,04%) Bitcoin EUR
57.214,07 -2.499,10 (-4,19%) 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
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:476.00
Opzioni d'acquistoper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00476000 | 2024-04-17 12:41PM EDT | 2024-04-19 | 24.60 | 24.63 | 25.05 | -4.51 | -15.49% | 22 | 1,614 | 45.70% |
| SPY240422C00476000 | 2024-04-10 2:32PM EDT | 2024-04-22 | 38.58 | 24.73 | 25.16 | 0.00 | - | - | 1 | 30.30% |
| SPY240430C00476000 | 2024-04-10 2:52PM EDT | 2024-04-30 | 40.05 | 26.09 | 26.27 | 0.00 | - | 3 | 337 | 25.14% |
| SPY240517C00476000 | 2024-04-17 11:47AM EDT | 2024-05-17 | 30.50 | 29.31 | 29.47 | -8.12 | -21.03% | 11 | 565 | 24.85% |
| SPY240531C00476000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 35.66 | 31.26 | 31.43 | 0.00 | - | 25 | 60 | 24.10% |
| SPY240621C00476000 | 2024-04-16 11:06AM EDT | 2024-06-21 | 37.20 | 33.77 | 34.29 | 0.00 | - | 2 | 69 | 23.87% |
| SPY240628C00476000 | 2024-04-12 11:02AM EDT | 2024-06-28 | 45.99 | 34.13 | 34.73 | 0.00 | - | 143 | 1,887 | 23.26% |
| SPY240719C00476000 | 2024-04-17 12:38PM EDT | 2024-07-19 | 36.62 | 36.28 | 36.88 | -13.93 | -27.56% | 1,417 | 53 | 22.90% |
| SPY240731C00476000 | 2024-04-02 10:14AM EDT | 2024-07-31 | 52.37 | 37.65 | 38.24 | 0.00 | - | 4 | 4 | 22.97% |
| SPY240816C00476000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 59.11 | 39.80 | 40.34 | 0.00 | - | 2 | 579 | 23.43% |
| SPY240830C00476000 | 2024-02-28 3:46PM EDT | 2024-08-30 | 47.43 | 61.25 | 62.10 | 0.00 | - | - | 3 | 41.34% |
| SPY241231C00476000 | 2024-04-02 11:33AM EDT | 2024-12-31 | 67.47 | 52.86 | 53.80 | 0.00 | - | 1 | 34 | 24.67% |
Opzioni di venditaper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00476000 | 2024-04-17 4:12PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 80 | 15,379 | 30.47% |
| SPY240422P00476000 | 2024-04-17 2:55PM EDT | 2024-04-22 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 33 | 249 | 21.00% |
| SPY240423P00476000 | 2024-04-17 1:31PM EDT | 2024-04-23 | 0.16 | 0.14 | 0.15 | -0.05 | -23.81% | 8 | 50 | 20.80% |
| SPY240430P00476000 | 2024-04-17 2:46PM EDT | 2024-04-30 | 0.64 | 0.69 | 0.71 | -0.14 | -17.95% | 252 | 589 | 19.51% |
| SPY240517P00476000 | 2024-04-17 4:12PM EDT | 2024-05-17 | 2.49 | 2.48 | 2.51 | +0.32 | +14.75% | 43,446 | 7,116 | 18.87% |
| SPY240531P00476000 | 2024-04-17 3:53PM EDT | 2024-05-31 | 3.31 | 3.46 | 3.52 | +0.26 | +8.52% | 15 | 846 | 17.77% |
| SPY240621P00476000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 4.87 | 5.15 | 5.19 | +0.27 | +5.87% | 205 | 2,070 | 17.31% |
| SPY240628P00476000 | 2024-04-15 3:41PM EDT | 2024-06-28 | 5.52 | 5.60 | 5.68 | 0.00 | - | 21 | 659 | 17.16% |
| SPY240719P00476000 | 2024-04-17 2:01PM EDT | 2024-07-19 | 6.46 | 6.78 | 6.87 | +0.13 | +2.05% | 3 | 1,311 | 16.57% |
| SPY240731P00476000 | 2024-04-15 3:58PM EDT | 2024-07-31 | 7.20 | 7.39 | 7.51 | 0.00 | - | 5 | 6 | 16.33% |
| SPY240816P00476000 | 2024-04-17 3:11PM EDT | 2024-08-16 | 8.26 | 8.26 | 8.37 | +0.29 | +3.64% | 2 | 327 | 16.11% |
| SPY240830P00476000 | 2024-04-16 11:31AM EDT | 2024-08-30 | 8.73 | 8.93 | 9.07 | 0.00 | - | 1 | 265 | 15.93% |
| SPY241231P00476000 | 2024-03-21 1:50PM EDT | 2024-12-31 | 10.07 | 14.89 | 15.14 | 0.00 | - | 8 | 27 | 15.63% |
© 2024 Yahoo. Tutti i diritti riservati.