Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
523,07-0,10 (-0,02%)
Alla chiusura: 04:00PM EDT
522,95 -0,12 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:478.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240419C004780002024-03-14 3:19PM EDT2024-04-1937.0347.0947.240.00-111,14430.84%
SPY240430C004780002024-03-21 9:49AM EDT2024-04-3048.5947.9448.100.00-17327.90%
SPY240517C004780002024-03-28 1:42PM EDT2024-05-1750.0949.8750.03-0.47-0.93%230826.91%
SPY240531C004780002024-03-05 3:09PM EDT2024-05-3138.1551.2751.420.00-11326.20%
SPY240621C004780002024-03-28 2:16PM EDT2024-06-2153.8653.2553.68+0.93+1.76%64725.89%
SPY240628C004780002024-03-27 1:57PM EDT2024-06-2850.9453.4453.920.00-116825.20%
SPY240719C004780002024-03-14 1:10PM EDT2024-07-1947.4854.8855.630.00-642024.68%
SPY240731C004780002024-03-25 9:30AM EDT2024-07-3154.0256.0156.830.00-1024.73%
SPY240816C004780002024-03-26 3:56PM EDT2024-08-1654.6957.9458.690.00-15225.09%
SPY240830C004780002024-03-15 10:56AM EDT2024-08-3051.4959.4960.320.00--125.40%
SPY241231C004780002024-03-12 9:30AM EDT2024-12-3161.9769.8070.720.00-2225.66%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240401P004780002024-03-28 3:41PM EDT2024-04-010.020.010.020.00-9056,01232.42%
SPY240402P004780002024-03-26 2:17PM EDT2024-04-020.040.010.020.00-116428.91%
SPY240403P004780002024-03-27 3:57PM EDT2024-04-030.030.020.030.00-6927.54%
SPY240404P004780002024-03-27 3:54PM EDT2024-04-040.040.030.040.00-5526.37%
SPY240405P004780002024-03-28 2:41PM EDT2024-04-050.060.040.05-0.01-14.29%10525.29%
SPY240408P004780002024-03-26 9:30AM EDT2024-04-080.110.060.070.00-1122.46%
SPY240419P004780002024-03-28 3:55PM EDT2024-04-190.300.300.31-0.01-3.23%338,65919.87%
SPY240430P004780002024-03-28 1:42PM EDT2024-04-300.480.470.48-0.12-20.00%8441,58017.60%
SPY240517P004780002024-03-28 2:55PM EDT2024-05-170.980.981.00-0.16-14.04%92,21816.72%
SPY240531P004780002024-03-28 3:55PM EDT2024-05-311.401.411.44-0.02-1.41%944416.16%
SPY240621P004780002024-03-28 3:27PM EDT2024-06-212.202.272.30-0.03-1.35%581,06815.97%
SPY240628P004780002024-03-28 4:01PM EDT2024-06-282.592.542.59-0.29-10.07%611,00815.91%
SPY240719P004780002024-03-26 3:33PM EDT2024-07-193.683.353.400.00-6931815.67%
SPY240731P004780002024-03-21 9:36AM EDT2024-07-313.973.783.850.00-11015.54%
SPY240816P004780002024-03-28 12:16PM EDT2024-08-164.394.434.49-0.50-10.22%215715.45%
SPY240830P004780002024-03-19 12:50PM EDT2024-08-306.534.965.040.00-121115.39%
SPY241231P004780002024-03-21 1:53PM EDT2024-12-3110.399.9910.150.00-21415.46%