Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.965,08 +189,70 (+0,50%) Nasdaq
15.289,21 -312,29 (-2,00%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.392,46 +909,41 (+1,53%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:28PM EDT. Mercato aperto.
Prezzo d'esercizio:490.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00490000 | 2024-04-19 3:10PM EDT | 2024-04-19 | 4.98 | 4.98 | 5.13 | -4.80 | -49.08% | 1,801 | 5,996 | 0.00% |
| SPY240422C00490000 | 2024-04-19 3:11PM EDT | 2024-04-22 | 5.66 | 5.64 | 5.73 | -5.10 | -47.05% | 970 | 1,083 | 8.96% |
| SPY240423C00490000 | 2024-04-19 3:12PM EDT | 2024-04-23 | 6.43 | 6.37 | 6.44 | -4.23 | -40.09% | 687 | 84 | 12.77% |
| SPY240424C00490000 | 2024-04-19 3:11PM EDT | 2024-04-24 | 7.00 | 7.05 | 7.11 | -3.50 | -33.33% | 490 | 326 | 14.94% |
| SPY240426C00490000 | 2024-04-19 3:10PM EDT | 2024-04-26 | 8.05 | 8.09 | 8.15 | -4.15 | -34.02% | 748 | 2,570 | 17.00% |
| SPY240430C00490000 | 2024-04-19 2:55PM EDT | 2024-04-30 | 9.13 | 8.98 | 9.03 | -4.30 | -32.02% | 189 | 5,640 | 16.56% |
| SPY240503C00490000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 10.43 | 10.65 | 10.71 | -3.38 | -24.48% | 147 | 255 | 19.25% |
| SPY240510C00490000 | 2024-04-19 3:10PM EDT | 2024-05-10 | 12.00 | 11.95 | 12.00 | -3.78 | -23.95% | 367 | 127 | 18.67% |
| SPY240517C00490000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 13.39 | 13.56 | 13.61 | -3.51 | -20.77% | 1,139 | 7,212 | 19.23% |
| SPY240524C00490000 | 2024-04-19 3:02PM EDT | 2024-05-24 | 14.72 | 14.92 | 14.99 | -3.02 | -17.02% | 1,101 | 101 | 19.54% |
| SPY240531C00490000 | 2024-04-19 2:37PM EDT | 2024-05-31 | 16.00 | 15.91 | 15.97 | -2.69 | -14.39% | 30 | 1,091 | 19.36% |
| SPY240621C00490000 | 2024-04-19 3:11PM EDT | 2024-06-21 | 18.87 | 19.07 | 19.13 | -3.41 | -15.31% | 477 | 53,825 | 19.75% |
| SPY240628C00490000 | 2024-04-19 2:47PM EDT | 2024-06-28 | 18.95 | 19.36 | 19.43 | -3.30 | -14.83% | 3 | 969 | 19.10% |
| SPY240719C00490000 | 2024-04-19 1:33PM EDT | 2024-07-19 | 22.95 | 21.82 | 21.90 | -2.08 | -8.31% | 686 | 1,313 | 19.30% |
| SPY240731C00490000 | 2024-04-19 12:50PM EDT | 2024-07-31 | 24.05 | 23.15 | 23.26 | -2.08 | -7.96% | 17 | 151 | 19.46% |
| SPY240816C00490000 | 2024-04-19 9:35AM EDT | 2024-08-16 | 28.09 | 25.45 | 25.54 | -0.13 | -0.46% | 12 | 738 | 20.15% |
| SPY240830C00490000 | 2024-04-19 12:25PM EDT | 2024-08-30 | 27.60 | 27.02 | 27.13 | -3.29 | -10.65% | 3 | 17 | 20.41% |
| SPY240920C00490000 | 2024-04-19 3:08PM EDT | 2024-09-20 | 29.09 | 28.99 | 29.49 | -3.48 | -10.68% | 16 | 6,243 | 20.83% |
| SPY240930C00490000 | 2024-04-19 12:30PM EDT | 2024-09-30 | 30.03 | 29.45 | 30.02 | -2.74 | -8.36% | 2 | 386 | 20.59% |
| SPY241220C00490000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 38.70 | 38.37 | 39.07 | -3.01 | -7.22% | 9 | 15,417 | 22.50% |
| SPY241231C00490000 | 2024-04-19 2:41PM EDT | 2024-12-31 | 39.02 | 38.80 | 39.61 | -3.13 | -7.43% | 14 | 2,059 | 22.34% |
| SPY250117C00490000 | 2024-04-19 1:39PM EDT | 2025-01-17 | 40.62 | 40.77 | 41.44 | -3.37 | -7.66% | 17 | 7,906 | 22.72% |
| SPY250321C00490000 | 2024-04-18 3:17PM EDT | 2025-03-21 | 49.70 | 46.21 | 47.44 | 0.00 | - | 33 | 2,079 | 23.68% |
| SPY250331C00490000 | 2024-04-19 2:55PM EDT | 2025-03-31 | 47.05 | 46.78 | 47.45 | -14.95 | -24.11% | 82 | 3 | 23.34% |
| SPY250620C00490000 | 2024-04-19 2:54PM EDT | 2025-06-20 | 53.90 | 54.03 | 54.98 | -5.58 | -9.38% | 1,448 | 1,760 | 24.59% |
| SPY250919C00490000 | 2024-04-19 2:48PM EDT | 2025-09-19 | 59.79 | 59.19 | 61.48 | -7.81 | -11.55% | 6 | 1 | 25.13% |
| SPY251219C00490000 | 2024-04-19 2:46PM EDT | 2025-12-19 | 66.08 | 65.28 | 67.57 | -3.75 | -5.37% | 83 | 770 | 25.60% |
| SPY260116C00490000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 67.75 | 65.76 | 69.69 | -16.05 | -19.15% | 2 | 417 | 25.86% |
| SPY261218C00490000 | 2024-04-19 3:05PM EDT | 2026-12-18 | 87.60 | 85.98 | 89.80 | -10.57 | -10.77% | 16 | 1,057 | 27.31% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00490000 | 2024-04-19 3:12PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 148,994 | 70,258 | 11.04% |
| SPY240422P00490000 | 2024-04-19 3:13PM EDT | 2024-04-22 | 0.57 | 0.65 | 0.66 | +0.21 | +52.50% | 47,532 | 14,470 | 12.12% |
| SPY240423P00490000 | 2024-04-19 3:13PM EDT | 2024-04-23 | 1.19 | 1.19 | 1.21 | +0.49 | +70.00% | 14,610 | 4,541 | 14.05% |
| SPY240424P00490000 | 2024-04-19 3:12PM EDT | 2024-04-24 | 1.72 | 1.76 | 1.78 | +0.72 | +70.59% | 5,909 | 4,126 | 15.55% |
| SPY240425P00490000 | 2024-04-19 3:08PM EDT | 2024-04-25 | 2.27 | 2.19 | 2.22 | +0.96 | +73.28% | 3,945 | 1,398 | 16.25% |
| SPY240426P00490000 | 2024-04-19 3:13PM EDT | 2024-04-26 | 2.40 | 2.45 | 2.47 | +0.77 | +45.83% | 45,079 | 30,323 | 16.17% |
| SPY240430P00490000 | 2024-04-19 3:12PM EDT | 2024-04-30 | 3.28 | 3.30 | 3.33 | +1.11 | +51.15% | 20,557 | 16,575 | 15.84% |
| SPY240503P00490000 | 2024-04-19 3:11PM EDT | 2024-05-03 | 4.41 | 4.40 | 4.43 | +1.27 | +40.45% | 50,743 | 33,680 | 17.10% |
| SPY240510P00490000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 5.48 | 5.40 | 5.43 | +1.41 | +34.64% | 2,835 | 4,736 | 16.29% |
| SPY240517P00490000 | 2024-04-19 3:12PM EDT | 2024-05-17 | 6.38 | 6.30 | 6.33 | +1.42 | +28.63% | 30,946 | 64,847 | 15.87% |
| SPY240524P00490000 | 2024-04-19 3:10PM EDT | 2024-05-24 | 7.29 | 7.20 | 7.25 | +1.68 | +29.95% | 393 | 2,844 | 15.78% |
| SPY240531P00490000 | 2024-04-19 3:09PM EDT | 2024-05-31 | 7.80 | 7.86 | 7.90 | +1.67 | +27.24% | 3,943 | 6,085 | 15.42% |
| SPY240621P00490000 | 2024-04-19 3:09PM EDT | 2024-06-21 | 9.88 | 9.82 | 9.86 | +1.62 | +19.61% | 3,825 | 56,182 | 15.07% |
| SPY240628P00490000 | 2024-04-19 3:12PM EDT | 2024-06-28 | 10.50 | 10.42 | 10.48 | +1.63 | +18.38% | 327 | 3,406 | 15.04% |
| SPY240719P00490000 | 2024-04-19 3:09PM EDT | 2024-07-19 | 11.97 | 11.94 | 12.00 | +1.73 | +16.89% | 1,649 | 5,705 | 14.77% |
| SPY240731P00490000 | 2024-04-19 3:10PM EDT | 2024-07-31 | 12.67 | 12.52 | 12.61 | +1.80 | +16.56% | 84 | 1,313 | 14.48% |
| SPY240816P00490000 | 2024-04-19 3:09PM EDT | 2024-08-16 | 13.52 | 13.60 | 13.68 | +1.91 | +16.45% | 10,721 | 7,266 | 14.44% |
| SPY240830P00490000 | 2024-04-19 2:39PM EDT | 2024-08-30 | 14.39 | 14.29 | 14.40 | +2.24 | +18.44% | 5,473 | 6,160 | 14.28% |
| SPY240920P00490000 | 2024-04-19 3:11PM EDT | 2024-09-20 | 15.46 | 15.29 | 15.36 | +2.16 | +16.24% | 2,633 | 17,173 | 14.03% |
| SPY240930P00490000 | 2024-04-19 2:56PM EDT | 2024-09-30 | 15.92 | 15.87 | 15.97 | +1.95 | +13.96% | 119 | 1,047 | 14.07% |
| SPY241220P00490000 | 2024-04-19 3:07PM EDT | 2024-12-20 | 20.39 | 20.18 | 20.30 | +1.79 | +9.62% | 52 | 22,817 | 14.23% |
| SPY241231P00490000 | 2024-04-19 3:11PM EDT | 2024-12-31 | 20.73 | 20.64 | 20.83 | +2.00 | +10.68% | 36 | 264 | 14.24% |
| SPY250117P00490000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 21.29 | 21.33 | 21.51 | +1.51 | +7.63% | 107 | 25,371 | 14.19% |
| SPY250321P00490000 | 2024-04-19 9:33AM EDT | 2025-03-21 | 22.23 | 23.79 | 23.97 | -0.01 | -0.04% | 3 | 3,169 | 14.11% |
| SPY250331P00490000 | 2024-04-16 1:20PM EDT | 2025-03-31 | 21.30 | 23.57 | 24.61 | 0.00 | - | 2 | 16 | 14.24% |
| SPY250620P00490000 | 2024-04-19 11:22AM EDT | 2025-06-20 | 25.57 | 26.67 | 27.06 | +0.75 | +3.02% | 55 | 758 | 13.98% |
| SPY250919P00490000 | 2024-04-19 12:21PM EDT | 2025-09-19 | 29.26 | 29.04 | 29.89 | +1.78 | +6.48% | 1 | 5 | 13.92% |
| SPY251219P00490000 | 2024-04-19 2:31PM EDT | 2025-12-19 | 31.58 | 31.47 | 32.41 | +1.55 | +5.16% | 34 | 14,583 | 13.84% |
| SPY260116P00490000 | 2024-04-17 2:31PM EDT | 2026-01-16 | 30.30 | 31.57 | 33.46 | 0.00 | - | 1 | 364 | 13.94% |
| SPY261218P00490000 | 2024-04-18 10:08AM EDT | 2026-12-18 | 37.70 | 37.69 | 41.26 | 0.00 | - | 2 | 462 | 13.73% |
© 2024 Yahoo. Tutti i diritti riservati.