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
59.225,65 -91,38 (-0,15%)
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:494.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00494000 | 2024-05-03 1:05PM EDT | 2024-05-06 | 16.87 | 17.94 | 18.24 | +5.50 | +48.37% | 136 | 36 | 40.63% |
| SPY240507C00494000 | 2024-05-03 10:00AM EDT | 2024-05-07 | 18.09 | 18.03 | 18.33 | +9.39 | +107.93% | 4 | 4 | 34.11% |
| SPY240508C00494000 | 2024-05-03 10:40AM EDT | 2024-05-08 | 15.96 | 18.14 | 18.35 | +5.70 | +55.56% | 3 | 14 | 29.71% |
| SPY240509C00494000 | 2024-05-03 10:55AM EDT | 2024-05-09 | 16.14 | 18.40 | 18.60 | +3.87 | +31.54% | 6 | 2 | 28.46% |
| SPY240510C00494000 | 2024-05-03 2:42PM EDT | 2024-05-10 | 18.53 | 18.52 | 18.72 | +6.54 | +54.55% | 36 | 1,033 | 26.76% |
| SPY240517C00494000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 19.14 | 19.58 | 19.76 | +5.21 | +37.40% | 19 | 1,587 | 22.32% |
| SPY240524C00494000 | 2024-05-02 11:53AM EDT | 2024-05-24 | 13.78 | 20.73 | 20.91 | 0.00 | - | 1 | 349 | 21.24% |
| SPY240531C00494000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 21.45 | 21.57 | 21.71 | +5.45 | +34.06% | 3 | 573 | 20.10% |
| SPY240607C00494000 | 2024-05-01 9:48AM EDT | 2024-06-07 | 21.00 | 22.64 | 22.81 | +5.70 | +37.25% | 5 | 7 | 20.06% |
| SPY240621C00494000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 24.04 | 24.32 | 24.72 | +6.75 | +39.04% | 14 | 769 | 19.89% |
| SPY240628C00494000 | 2024-05-01 11:16AM EDT | 2024-06-28 | 17.36 | 24.70 | 25.10 | 0.00 | - | 1 | 63 | 19.12% |
| SPY240719C00494000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 26.62 | 26.91 | 27.29 | +2.00 | +8.12% | 5 | 497 | 18.89% |
| SPY240731C00494000 | 2024-05-02 3:48PM EDT | 2024-07-31 | 23.26 | 28.29 | 28.73 | 0.00 | - | 5 | 287 | 19.13% |
| SPY240816C00494000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 29.00 | 30.50 | 30.89 | -0.50 | -1.69% | 1 | 133 | 19.74% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 32.25 | 32.72 | 0.00 | - | 2 | 7 | 20.22% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 44.17 | 44.88 | 0.00 | - | 20 | 21 | 21.85% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 52.02 | 53.20 | 0.00 | - | 1 | 8 | 23.09% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00494000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 2,540 | 1,977 | 19.34% |
| SPY240507P00494000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 0.03 | 0.02 | 0.03 | -0.35 | -92.11% | 955 | 2,124 | 16.70% |
| SPY240508P00494000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 0.05 | 0.04 | 0.05 | -0.52 | -91.23% | 2,282 | 2,533 | 15.53% |
| SPY240509P00494000 | 2024-05-03 3:35PM EDT | 2024-05-09 | 0.08 | 0.07 | 0.08 | -0.59 | -88.06% | 103 | 830 | 14.89% |
| SPY240510P00494000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.12 | -0.81 | -88.04% | 2,749 | 3,623 | 14.55% |
| SPY240517P00494000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 0.62 | 0.63 | 0.64 | -1.33 | -68.21% | 971 | 19,963 | 14.23% |
| SPY240524P00494000 | 2024-05-03 4:02PM EDT | 2024-05-24 | 1.20 | 1.17 | 1.19 | -1.70 | -58.62% | 511 | 2,842 | 13.79% |
| SPY240531P00494000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 1.64 | 1.61 | 1.64 | -1.95 | -54.32% | 1,334 | 1,675 | 13.24% |
| SPY240607P00494000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.30 | 2.17 | 2.19 | -1.88 | -44.98% | 250 | 205 | 13.15% |
| SPY240621P00494000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.56 | 3.41 | 3.43 | -1.69 | -32.19% | 3,211 | 15,659 | 13.38% |
| SPY240628P00494000 | 2024-05-03 4:06PM EDT | 2024-06-28 | 3.91 | 3.88 | 3.92 | -1.97 | -33.50% | 41 | 3,218 | 13.30% |
| SPY240719P00494000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 5.30 | 5.10 | 5.14 | -2.12 | -28.57% | 3 | 876 | 12.93% |
| SPY240731P00494000 | 2024-05-03 3:54PM EDT | 2024-07-31 | 5.96 | 5.75 | 5.81 | -3.63 | -37.85% | 1 | 2,062 | 12.82% |
| SPY240816P00494000 | 2024-05-03 2:08PM EDT | 2024-08-16 | 6.79 | 6.64 | 6.70 | -1.93 | -22.13% | 310 | 328 | 12.75% |
| SPY240830P00494000 | 2024-05-03 3:12PM EDT | 2024-08-30 | 7.51 | 7.35 | 7.42 | -2.55 | -25.35% | 3 | 269 | 12.68% |
| SPY241231P00494000 | 2024-05-01 3:04PM EDT | 2024-12-31 | 15.45 | 13.59 | 13.79 | 0.00 | - | 2 | 50 | 13.11% |
| SPY250331P00494000 | 2024-04-22 11:16AM EDT | 2025-03-31 | 24.65 | 16.98 | 17.65 | 0.00 | - | - | 1 | 13.30% |
© 2024 Yahoo. Tutti i diritti riservati.