Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.051,89 +495,61 (+0,83%)
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:477.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00477000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 17.06 | 17.52 | 18.72 | -9.72 | -36.30% | 212 | 4,135 | 53.13% |
| SPY240430C00477000 | 2024-04-19 10:14AM EDT | 2024-04-30 | 23.29 | 19.65 | 19.84 | -3.21 | -12.11% | 6 | 125 | 21.38% |
| SPY240517C00477000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 23.40 | 23.43 | 23.58 | -7.66 | -24.66% | 12 | 945 | 22.78% |
| SPY240531C00477000 | 2024-04-10 11:28AM EDT | 2024-05-31 | 43.13 | 25.56 | 25.72 | 0.00 | - | 1 | 27 | 22.41% |
| SPY240621C00477000 | 2024-04-19 1:52PM EDT | 2024-06-21 | 30.73 | 28.22 | 28.68 | -6.11 | -16.59% | 1 | 88 | 22.39% |
| SPY240628C00477000 | 2024-04-19 10:45AM EDT | 2024-06-28 | 31.90 | 28.64 | 29.17 | -2.85 | -8.20% | 1 | 421 | 21.87% |
| SPY240719C00477000 | 2024-03-18 2:41PM EDT | 2024-07-19 | 49.47 | 35.49 | 36.07 | 0.00 | - | 2 | 15 | 26.71% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 32.31 | 32.86 | 0.00 | - | 2 | 3 | 21.87% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 58.22 | 34.49 | 34.98 | 0.00 | - | 1 | 3 | 22.36% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 32.04% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00477000 | 2024-04-19 4:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,543 | 13,610 | 27.34% |
| SPY240422P00477000 | 2024-04-19 3:53PM EDT | 2024-04-22 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 619 | 167 | 16.21% |
| SPY240423P00477000 | 2024-04-19 4:07PM EDT | 2024-04-23 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 91 | 4,874 | 16.65% |
| SPY240430P00477000 | 2024-04-19 4:10PM EDT | 2024-04-30 | 0.89 | 0.88 | 0.91 | +0.19 | +27.14% | 8,567 | 1,287 | 17.53% |
| SPY240517P00477000 | 2024-04-19 4:06PM EDT | 2024-05-17 | 3.29 | 3.21 | 3.25 | +0.74 | +29.02% | 856 | 4,801 | 17.86% |
| SPY240531P00477000 | 2024-04-19 4:14PM EDT | 2024-05-31 | 4.43 | 4.39 | 4.46 | +0.92 | +26.21% | 55 | 502 | 16.97% |
| SPY240621P00477000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 6.30 | 6.27 | 6.32 | +0.96 | +17.98% | 547 | 3,461 | 16.64% |
| SPY240628P00477000 | 2024-04-19 3:51PM EDT | 2024-06-28 | 7.00 | 6.78 | 6.87 | +1.32 | +23.24% | 19 | 146 | 16.53% |
| SPY240719P00477000 | 2024-04-19 1:36PM EDT | 2024-07-19 | 7.74 | 8.09 | 8.19 | +1.09 | +16.39% | 14 | 604 | 16.05% |
| SPY240731P00477000 | 2024-04-19 4:08PM EDT | 2024-07-31 | 8.90 | 8.77 | 8.91 | +1.08 | +13.81% | 4 | 14 | 15.87% |
| SPY240816P00477000 | 2024-04-18 2:56PM EDT | 2024-08-16 | 8.76 | 9.66 | 9.79 | 0.00 | - | 1 | 333 | 15.64% |
| SPY240830P00477000 | 2024-04-16 11:04AM EDT | 2024-08-30 | 10.82 | 10.35 | 10.53 | +1.81 | +20.09% | 5 | 5 | 15.49% |
| SPY241231P00477000 | 2024-04-15 12:48PM EDT | 2024-12-31 | 13.14 | 16.44 | 16.77 | 0.00 | - | 20 | 30 | 15.26% |
© 2024 Yahoo. Tutti i diritti riservati.