Italia markets open in 1 hour 17 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.076,39 +114,59 (+0,30%) EUR/USD
1,0685 +0,0010 (+0,10%) Bitcoin EUR
57.494,09 -2.630,57 (-4,38%) 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:485.00
Opzioni d'acquistoper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00485000 | 2024-04-17 4:09PM EDT | 2024-04-19 | 15.99 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SPY240426C00485000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 17.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240430C00485000 | 2024-04-17 4:00PM EDT | 2024-04-30 | 17.73 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240503C00485000 | 2024-04-17 1:07PM EDT | 2024-05-03 | 19.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240510C00485000 | 2024-04-17 12:57PM EDT | 2024-05-10 | 20.24 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240517C00485000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 22.19 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240524C00485000 | 2024-04-17 3:18PM EDT | 2024-05-24 | 23.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240531C00485000 | 2024-04-17 11:43AM EDT | 2024-05-31 | 25.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240621C00485000 | 2024-04-17 3:27PM EDT | 2024-06-21 | 27.19 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| SPY240628C00485000 | 2024-04-17 12:44PM EDT | 2024-06-28 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719C00485000 | 2024-04-17 1:40PM EDT | 2024-07-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00485000 | 2024-04-16 11:42AM EDT | 2024-07-31 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00485000 | 2024-04-17 12:27PM EDT | 2024-08-16 | 33.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00485000 | 2024-04-08 12:23PM EDT | 2024-08-30 | 49.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00485000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 37.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240930C00485000 | 2024-04-17 1:17PM EDT | 2024-09-30 | 38.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220C00485000 | 2024-04-17 1:09PM EDT | 2024-12-20 | 46.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00485000 | 2024-04-12 1:30PM EDT | 2024-12-31 | 54.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY250117C00485000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SPY250321C00485000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 55.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00485000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 61.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY251219C00485000 | 2024-04-10 1:18PM EDT | 2025-12-19 | 83.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00485000 | 2024-04-17 3:35PM EDT | 2026-01-16 | 75.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00485000 | 2024-04-15 2:12PM EDT | 2026-12-18 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00485000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,822 | 0 | 12.50% |
| SPY240419P00485000 | 2024-04-17 4:05PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,823 | 0 | 12.50% |
| SPY240422P00485000 | 2024-04-17 4:14PM EDT | 2024-04-22 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,827 | 0 | 6.25% |
| SPY240423P00485000 | 2024-04-17 4:00PM EDT | 2024-04-23 | 0.43 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| SPY240426P00485000 | 2024-04-17 4:14PM EDT | 2024-04-26 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12,393 | 0 | 6.25% |
| SPY240430P00485000 | 2024-04-17 4:07PM EDT | 2024-04-30 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2,622 | 0 | 3.13% |
| SPY240503P00485000 | 2024-04-17 4:08PM EDT | 2024-05-03 | 2.19 | 0.00 | 0.00 | 0.00 | - | 19,649 | 0 | 3.13% |
| SPY240510P00485000 | 2024-04-17 4:01PM EDT | 2024-05-10 | 3.06 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 3.13% |
| SPY240517P00485000 | 2024-04-17 4:11PM EDT | 2024-05-17 | 3.88 | 0.00 | 0.00 | 0.00 | - | 32,405 | 0 | 3.13% |
| SPY240524P00485000 | 2024-04-17 4:07PM EDT | 2024-05-24 | 4.51 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| SPY240531P00485000 | 2024-04-17 4:05PM EDT | 2024-05-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 1.56% |
| SPY240621P00485000 | 2024-04-17 4:00PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 1.56% |
| SPY240628P00485000 | 2024-04-17 3:47PM EDT | 2024-06-28 | 7.11 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| SPY240719P00485000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 8.48 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 1.56% |
| SPY240731P00485000 | 2024-04-17 2:47PM EDT | 2024-07-31 | 8.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| SPY240816P00485000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 10.11 | 0.00 | 0.00 | 0.00 | - | 4,278 | 0 | 1.56% |
| SPY240830P00485000 | 2024-04-17 4:10PM EDT | 2024-08-30 | 10.94 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| SPY240920P00485000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 11.69 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| SPY240930P00485000 | 2024-04-17 1:25PM EDT | 2024-09-30 | 12.51 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| SPY241220P00485000 | 2024-04-17 2:35PM EDT | 2024-12-20 | 16.48 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| SPY241231P00485000 | 2024-04-17 12:51PM EDT | 2024-12-31 | 17.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY250117P00485000 | 2024-04-17 4:06PM EDT | 2025-01-17 | 17.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY250321P00485000 | 2024-04-17 12:55PM EDT | 2025-03-21 | 20.91 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| SPY250331P00485000 | 2024-04-17 11:43AM EDT | 2025-03-31 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250620P00485000 | 2024-04-17 2:00PM EDT | 2025-06-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250919P00485000 | 2024-04-15 3:27PM EDT | 2025-09-19 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY251219P00485000 | 2024-04-17 1:51PM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY260116P00485000 | 2024-04-16 10:04AM EDT | 2026-01-16 | 28.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY261218P00485000 | 2024-04-17 3:15PM EDT | 2026-12-18 | 37.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.