Italia markets close in 3 hours 26 minutes
FTSE MIB
34.184,90 -86,22 (-0,25%) 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
82,98 +0,17 (+0,21%) Bitcoin EUR
59.448,41 -2.642,08 (-4,26%)
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:484.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00484000 | 2024-04-24 12:29PM EDT | 2024-04-26 | 20.45 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| SPY240429C00484000 | 2024-04-23 1:53PM EDT | 2024-04-29 | 22.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240430C00484000 | 2024-04-23 12:55PM EDT | 2024-04-30 | 21.72 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.00% |
| SPY240501C00484000 | 2024-04-18 1:36PM EDT | 2024-05-01 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240502C00484000 | 2024-04-22 9:32AM EDT | 2024-05-02 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00484000 | 2024-04-23 2:05PM EDT | 2024-05-03 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240517C00484000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,156 | 0.00% |
| SPY240531C00484000 | 2024-04-24 11:04AM EDT | 2024-05-31 | 26.25 | 0.00 | 0.00 | 0.00 | - | 41 | 136 | 0.00% |
| SPY240621C00484000 | 2024-04-22 9:46AM EDT | 2024-06-21 | 24.01 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 0.00% |
| SPY240628C00484000 | 2024-04-16 11:32AM EDT | 2024-06-28 | 31.04 | 0.00 | 0.00 | 0.00 | - | 91 | 1,748 | 0.00% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240731C00484000 | 2024-04-19 3:52PM EDT | 2024-07-31 | 27.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00484000 | 2024-02-28 2:39PM EDT | 2024-08-16 | 40.23 | 52.66 | 53.37 | 0.00 | - | 2 | 6 | 37.96% |
| SPY240830C00484000 | 2024-04-15 2:32PM EDT | 2024-08-30 | 40.14 | 0.00 | 0.00 | 0.00 | - | 35 | 179 | 0.00% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 2024-12-31 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 27.65% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00484000 | 2024-04-24 4:02PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 2,096 | 25.00% |
| SPY240426P00484000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,890 | 3,535 | 12.50% |
| SPY240429P00484000 | 2024-04-24 3:58PM EDT | 2024-04-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 309 | 6.25% |
| SPY240430P00484000 | 2024-04-24 4:06PM EDT | 2024-04-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 64 | 7,745 | 6.25% |
| SPY240501P00484000 | 2024-04-24 12:05PM EDT | 2024-05-01 | 0.31 | 0.00 | 0.00 | 0.00 | - | 131 | 184 | 6.25% |
| SPY240502P00484000 | 2024-04-24 3:26PM EDT | 2024-05-02 | 0.25 | 0.00 | 0.00 | 0.00 | - | 114 | 662 | 6.25% |
| SPY240503P00484000 | 2024-04-24 4:11PM EDT | 2024-05-03 | 0.48 | 0.00 | 0.00 | 0.00 | - | 205 | 8,857 | 6.25% |
| SPY240517P00484000 | 2024-04-24 3:15PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5,260 | 30,600 | 3.13% |
| SPY240524P00484000 | 2024-04-24 4:04PM EDT | 2024-05-24 | 1.97 | 0.00 | 0.00 | 0.00 | - | 235 | 949 | 3.13% |
| SPY240531P00484000 | 2024-04-24 2:40PM EDT | 2024-05-31 | 2.53 | 0.00 | 0.00 | 0.00 | - | 45 | 2,297 | 3.13% |
| SPY240621P00484000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 414 | 3,842 | 3.13% |
| SPY240628P00484000 | 2024-04-24 10:29AM EDT | 2024-06-28 | 4.39 | 0.00 | 0.00 | 0.00 | - | 16 | 399 | 3.13% |
| SPY240719P00484000 | 2024-04-24 1:55PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 1.56% |
| SPY240731P00484000 | 2024-04-24 1:47PM EDT | 2024-07-31 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 1.56% |
| SPY240816P00484000 | 2024-04-23 3:23PM EDT | 2024-08-16 | 7.26 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 1.56% |
| SPY240830P00484000 | 2024-04-19 2:44PM EDT | 2024-08-30 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 358 | 1.56% |
| SPY241231P00484000 | 2024-03-18 1:51PM EDT | 2024-12-31 | 13.55 | 16.89 | 17.16 | 0.00 | - | 2 | 6 | 16.21% |
© 2024 Yahoo. Tutti i diritti riservati.