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
60.028,97 +2.406,61 (+4,18%)
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:489.00
Opzioni d'acquistoper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00489000 | 2024-04-17 12:11PM EDT | 2024-04-30 | 15.27 | 9.71 | 9.80 | 0.00 | - | 120 | 136 | 18.32% |
| SPY240517C00489000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 14.14 | 14.19 | 14.27 | -3.79 | -21.14% | 67 | 1,562 | 20.07% |
| SPY240531C00489000 | 2024-04-19 11:23AM EDT | 2024-05-31 | 18.37 | 16.49 | 16.59 | -0.98 | -5.06% | 1 | 227 | 19.95% |
| SPY240621C00489000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 19.65 | 19.51 | 19.60 | -3.97 | -16.81% | 109 | 131 | 20.03% |
| SPY240628C00489000 | 2024-04-17 9:32AM EDT | 2024-06-28 | 28.04 | 20.00 | 20.12 | 0.00 | - | 2 | 157 | 19.61% |
| SPY240719C00489000 | 2024-04-18 4:05PM EDT | 2024-07-19 | 23.00 | 22.38 | 22.52 | -2.54 | -9.95% | 1 | 60 | 19.67% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 19.88% |
| SPY240816C00489000 | 2024-03-28 3:29PM EDT | 2024-08-16 | 49.66 | 25.93 | 26.09 | 0.00 | - | 1 | 8 | 20.41% |
| SPY241231C00489000 | 2024-04-19 3:12PM EDT | 2024-12-31 | 39.98 | 39.39 | 40.30 | -5.35 | -11.80% | 2 | 3,010 | 22.61% |
Opzioni di venditaper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422P00489000 | 2024-04-19 4:14PM EDT | 2024-04-22 | 0.39 | 0.38 | 0.39 | +0.09 | +30.00% | 16,531 | 1,544 | 12.61% |
| SPY240423P00489000 | 2024-04-19 4:14PM EDT | 2024-04-23 | 0.89 | 0.88 | 0.91 | +0.31 | +53.45% | 1,452 | 538 | 14.84% |
| SPY240430P00489000 | 2024-04-19 4:04PM EDT | 2024-04-30 | 2.94 | 2.88 | 2.91 | +0.94 | +47.00% | 713 | 4,264 | 15.98% |
| SPY240517P00489000 | 2024-04-19 4:10PM EDT | 2024-05-17 | 6.00 | 5.94 | 5.99 | +1.32 | +28.21% | 3,820 | 49,716 | 16.05% |
| SPY240524P00489000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 6.94 | 6.75 | 6.83 | +1.72 | +32.95% | 31 | 2,134 | 15.79% |
| SPY240531P00489000 | 2024-04-19 3:44PM EDT | 2024-05-31 | 7.69 | 7.31 | 7.39 | +1.67 | +27.74% | 178 | 5,284 | 15.28% |
| SPY240621P00489000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 9.78 | 9.40 | 9.46 | +2.08 | +27.01% | 257 | 12,766 | 15.08% |
| SPY240628P00489000 | 2024-04-19 2:59PM EDT | 2024-06-28 | 10.25 | 9.96 | 10.06 | +1.65 | +19.19% | 41 | 176 | 15.02% |
| SPY240719P00489000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 11.40 | 11.34 | 11.45 | +1.34 | +13.32% | 27 | 480 | 14.62% |
| SPY240731P00489000 | 2024-04-19 3:22PM EDT | 2024-07-31 | 12.19 | 12.04 | 12.17 | +1.62 | +15.33% | 2 | 28 | 14.44% |
| SPY240816P00489000 | 2024-04-19 12:11PM EDT | 2024-08-16 | 12.61 | 12.96 | 13.11 | +1.35 | +11.99% | 9 | 838 | 14.29% |
| SPY240830P00489000 | 2024-04-19 3:52PM EDT | 2024-08-30 | 14.03 | 13.68 | 13.87 | +1.61 | +12.96% | 13 | 666 | 14.16% |
| SPY241231P00489000 | 2024-04-19 3:12PM EDT | 2024-12-31 | 20.31 | 19.99 | 20.31 | +2.42 | +13.53% | 406 | 53 | 14.17% |
© 2024 Yahoo. Tutti i diritti riservati.