Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.736,46 +630,88 (+1,07%)
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:493.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00493000 | 2024-05-03 3:07PM EDT | 2024-05-06 | 18.82 | 18.94 | 19.24 | +7.26 | +62.80% | 342 | 28 | 42.29% |
| SPY240507C00493000 | 2024-05-03 9:50AM EDT | 2024-05-07 | 17.35 | 19.02 | 19.33 | +5.39 | +45.07% | 3 | 7 | 35.50% |
| SPY240509C00493000 | 2024-05-02 3:50PM EDT | 2024-05-09 | 12.52 | 19.39 | 19.60 | 0.00 | - | 2 | 8 | 29.58% |
| SPY240510C00493000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 19.20 | 19.50 | 19.70 | +5.44 | +39.53% | 25 | 257 | 27.66% |
| SPY240517C00493000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 20.47 | 20.51 | 20.69 | +6.06 | +42.05% | 10 | 1,478 | 22.83% |
| SPY240524C00493000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 20.88 | 21.64 | 21.81 | +6.87 | +49.04% | 200 | 265 | 21.64% |
| SPY240531C00493000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 21.36 | 22.44 | 22.60 | +4.74 | +28.52% | 3 | 304 | 20.46% |
| SPY240607C00493000 | 2024-05-02 10:32AM EDT | 2024-06-07 | 16.41 | 23.51 | 23.68 | 0.00 | - | 2 | 52 | 20.37% |
| SPY240621C00493000 | 2024-05-03 1:11PM EDT | 2024-06-21 | 24.50 | 25.16 | 25.56 | +4.77 | +24.18% | 1 | 10,156 | 20.14% |
| SPY240628C00493000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.04 | 25.54 | 25.94 | 0.00 | - | 14 | 128 | 19.37% |
| SPY240719C00493000 | 2024-05-02 12:54PM EDT | 2024-07-19 | 21.18 | 27.72 | 28.10 | 0.00 | - | 2 | 331 | 19.09% |
| SPY240731C00493000 | 2024-05-01 3:00PM EDT | 2024-07-31 | 28.78 | 29.09 | 29.53 | +2.04 | +7.63% | 3 | 56 | 19.32% |
| SPY240816C00493000 | 2024-05-03 10:08AM EDT | 2024-08-16 | 30.00 | 31.29 | 31.68 | +5.73 | +23.61% | 3 | 111 | 19.92% |
| SPY240830C00493000 | 2024-04-24 11:48AM EDT | 2024-08-30 | 29.34 | 33.04 | 33.51 | 0.00 | - | 14 | 25 | 20.40% |
| SPY241231C00493000 | 2024-04-30 3:48PM EDT | 2024-12-31 | 40.98 | 44.90 | 45.63 | 0.00 | - | 5 | 15 | 21.98% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00493000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 1,963 | 17,084 | 20.31% |
| SPY240507P00493000 | 2024-05-03 4:05PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 1,687 | 869 | 17.58% |
| SPY240508P00493000 | 2024-05-03 4:08PM EDT | 2024-05-08 | 0.04 | 0.04 | 0.05 | -0.42 | -91.30% | 3,703 | 882 | 16.31% |
| SPY240509P00493000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.07 | -0.48 | -87.27% | 539 | 414 | 15.33% |
| SPY240510P00493000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.67 | -85.90% | 1,810 | 1,734 | 15.04% |
| SPY240517P00493000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.57 | 0.56 | 0.58 | -1.13 | -66.47% | 2,076 | 15,571 | 14.47% |
| SPY240524P00493000 | 2024-05-03 4:07PM EDT | 2024-05-24 | 1.11 | 1.07 | 1.10 | -1.60 | -59.04% | 349 | 2,125 | 13.99% |
| SPY240531P00493000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 1.50 | 1.50 | 1.53 | -1.82 | -54.82% | 582 | 4,405 | 13.42% |
| SPY240607P00493000 | 2024-05-03 4:12PM EDT | 2024-06-07 | 2.06 | 2.03 | 2.06 | -1.98 | -49.01% | 102 | 155 | 13.31% |
| SPY240621P00493000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 3.24 | 3.24 | 3.27 | -1.69 | -34.28% | 661 | 16,888 | 13.53% |
| SPY240628P00493000 | 2024-05-03 3:37PM EDT | 2024-06-28 | 3.80 | 3.71 | 3.75 | -3.16 | -45.40% | 10 | 607 | 13.44% |
| SPY240719P00493000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 5.08 | 4.91 | 4.95 | -1.98 | -28.05% | 23 | 832 | 13.06% |
| SPY240731P00493000 | 2024-05-03 12:44PM EDT | 2024-07-31 | 5.75 | 5.55 | 5.61 | -1.38 | -19.35% | 2 | 83 | 12.94% |
| SPY240816P00493000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 7.00 | 6.44 | 6.49 | -1.55 | -18.13% | 8 | 95 | 12.86% |
| SPY240830P00493000 | 2024-04-22 11:15AM EDT | 2024-08-30 | 14.24 | 7.14 | 7.21 | 0.00 | - | 2 | 17 | 12.80% |
| SPY241231P00493000 | 2024-05-01 12:51PM EDT | 2024-12-31 | 17.60 | 13.34 | 13.54 | 0.00 | - | 10 | 20 | 13.20% |
| SPY250331P00493000 | 2024-05-02 3:08PM EDT | 2025-03-31 | 19.25 | 16.71 | 17.38 | 0.00 | - | 1 | 2 | 13.38% |
© 2024 Yahoo. Tutti i diritti riservati.