Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.631,73 -769,50 (-1,27%)
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:486.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00486000 | 2024-04-26 3:29PM EDT | 2024-04-26 | 22.69 | 21.63 | 22.79 | +7.19 | +46.39% | 95 | 122 | 59.72% |
| SPY240429C00486000 | 2024-04-26 11:21AM EDT | 2024-04-29 | 22.16 | 22.12 | 22.49 | +4.63 | +26.41% | 3 | 11 | 24.95% |
| SPY240430C00486000 | 2024-04-26 12:18PM EDT | 2024-04-30 | 22.85 | 22.22 | 22.59 | +9.25 | +68.01% | 1 | 336 | 24.00% |
| SPY240502C00486000 | 2024-04-19 3:43PM EDT | 2024-05-02 | 12.30 | 22.71 | 22.90 | 0.00 | - | 25 | 25 | 23.63% |
| SPY240503C00486000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 21.20 | 22.86 | 23.04 | +3.94 | +22.83% | 2 | 17 | 23.27% |
| SPY240517C00486000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 24.80 | 24.88 | 25.04 | +7.34 | +42.04% | 218 | 402 | 21.16% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 24.27 | 25.97 | 26.13 | 0.00 | - | 64 | 212 | 21.13% |
| SPY240531C00486000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 27.51 | 26.76 | 26.91 | +7.80 | +39.57% | 248 | 482 | 20.58% |
| SPY240621C00486000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 30.92 | 29.25 | 29.73 | +7.61 | +32.65% | 7 | 114 | 20.71% |
| SPY240628C00486000 | 2024-04-25 11:25AM EDT | 2024-06-28 | 23.45 | 29.58 | 30.14 | 0.00 | - | 1 | 583 | 20.11% |
| SPY240719C00486000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 31.65 | 31.78 | 32.22 | +6.05 | +23.63% | 1 | 78 | 19.91% |
| SPY240731C00486000 | 2024-04-23 2:03PM EDT | 2024-07-31 | 32.42 | 33.12 | 33.63 | 0.00 | - | 20 | 612 | 20.17% |
| SPY240816C00486000 | 2024-04-22 2:31PM EDT | 2024-08-16 | 32.07 | 35.28 | 35.74 | 0.00 | - | 8 | 30 | 20.77% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 37.00 | 37.56 | 0.00 | - | 2 | 126 | 21.26% |
| SPY241231C00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 43.47 | 48.63 | 49.43 | 0.00 | - | 1 | 149 | 22.72% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00486000 | 2024-04-26 2:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,299 | 4,361 | 32.03% |
| SPY240429P00486000 | 2024-04-26 3:24PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 661 | 858 | 17.38% |
| SPY240430P00486000 | 2024-04-26 3:45PM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 195 | 3,188 | 16.31% |
| SPY240501P00486000 | 2024-04-26 3:41PM EDT | 2024-05-01 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 89 | 191 | 16.70% |
| SPY240502P00486000 | 2024-04-26 3:42PM EDT | 2024-05-02 | 0.09 | 0.10 | 0.11 | -0.12 | -57.14% | 53 | 182 | 16.55% |
| SPY240503P00486000 | 2024-04-26 4:09PM EDT | 2024-05-03 | 0.17 | 0.17 | 0.18 | -0.15 | -46.87% | 736 | 892 | 16.87% |
| SPY240517P00486000 | 2024-04-26 4:04PM EDT | 2024-05-17 | 1.11 | 1.11 | 1.12 | -0.23 | -17.16% | 12,439 | 38,306 | 15.53% |
| SPY240524P00486000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 1.61 | 1.59 | 1.62 | -1.11 | -40.81% | 135 | 568 | 15.18% |
| SPY240531P00486000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 2.02 | 2.01 | 2.04 | -0.41 | -16.87% | 91 | 592 | 14.75% |
| SPY240621P00486000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 3.55 | 3.59 | 3.62 | -1.34 | -27.40% | 271 | 3,073 | 14.65% |
| SPY240628P00486000 | 2024-04-26 3:06PM EDT | 2024-06-28 | 3.90 | 4.04 | 4.09 | -1.62 | -29.35% | 2 | 722 | 14.58% |
| SPY240719P00486000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 5.20 | 5.22 | 5.27 | -1.34 | -20.49% | 16 | 1,228 | 14.22% |
| SPY240731P00486000 | 2024-04-26 3:51PM EDT | 2024-07-31 | 5.78 | 5.85 | 5.91 | -1.65 | -22.21% | 3 | 147 | 14.08% |
| SPY240816P00486000 | 2024-04-26 1:40PM EDT | 2024-08-16 | 6.58 | 6.69 | 6.75 | -2.81 | -29.93% | 9 | 537 | 13.95% |
| SPY240830P00486000 | 2024-04-26 10:30AM EDT | 2024-08-30 | 7.46 | 7.36 | 7.44 | -1.76 | -19.09% | 3 | 373 | 13.85% |
| SPY241231P00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 13.38 | 13.33 | 13.50 | -5.15 | -27.79% | 25 | 96 | 13.99% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 2025-03-31 | 18.83 | 16.56 | 17.21 | 0.00 | - | - | 1 | 14.07% |
© 2024 Yahoo. Tutti i diritti riservati.