Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
523,07-0,10 (-0,02%)
Alla chiusura: 04:00PM EDT
522,86 -0,21 (-0,04%)
Dopo ore: 05:53PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:495.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240328C004950002024-03-28 4:00PM EDT2024-03-2827.9527.6428.86+1.00+3.71%252,38156.35%
SPY240401C004950002024-03-27 3:31PM EDT2024-04-0128.6628.0628.58+2.59+9.93%2830.91%
SPY240402C004950002024-03-26 11:15AM EDT2024-04-0226.8228.1928.660.00-13529.15%
SPY240403C004950002024-03-28 1:34PM EDT2024-04-0328.3528.2228.76+2.29+8.79%11528.00%
SPY240405C004950002024-03-28 2:56PM EDT2024-04-0529.3928.7828.93+1.25+4.44%1462826.09%
SPY240412C004950002024-03-28 11:37AM EDT2024-04-1229.9629.5729.72+3.40+12.80%48023.50%
SPY240419C004950002024-03-28 3:53PM EDT2024-04-1931.1230.4030.55+0.26+0.84%2826,84022.42%
SPY240426C004950002024-03-28 2:34PM EDT2024-04-2631.5531.2131.36+1.05+3.44%114121.78%
SPY240430C004950002024-03-28 3:26PM EDT2024-04-3032.5531.4631.63+3.57+12.32%369221.09%
SPY240503C004950002024-03-28 2:15PM EDT2024-05-0332.5532.1332.28+2.88+9.71%10221.63%
SPY240517C004950002024-03-28 3:19PM EDT2024-05-1734.9033.8433.98+0.98+2.89%736,20421.38%
SPY240531C004950002024-03-28 3:44PM EDT2024-05-3136.3035.5135.65+2.65+7.88%81,50721.35%
SPY240621C004950002024-03-28 3:50PM EDT2024-06-2138.3837.8638.18+0.68+1.80%432,55921.58%
SPY240628C004950002024-03-28 3:10PM EDT2024-06-2839.0138.1038.54+3.19+8.91%693,94621.15%
SPY240719C004950002024-03-28 9:44AM EDT2024-07-1940.2339.9140.56+1.65+4.28%418921.11%
SPY240731C004950002024-03-21 1:22PM EDT2024-07-3142.4941.1841.890.00-17121.32%
SPY240816C004950002024-03-28 12:45PM EDT2024-08-1643.6543.2843.92+0.60+1.39%630921.84%
SPY240830C004950002024-03-27 10:03AM EDT2024-08-3042.8844.9645.680.00-2322.27%
SPY240920C004950002024-03-28 11:19AM EDT2024-09-2047.9147.0347.51+2.18+4.77%157,41922.30%
SPY240930C004950002024-03-21 12:06PM EDT2024-09-3049.0047.1548.220.00-320422.21%
SPY241220C004950002024-03-28 2:37PM EDT2024-12-2056.2055.8556.69+2.83+5.30%411,22423.68%
SPY241231C004950002024-03-20 3:13PM EDT2024-12-3154.6556.3157.150.00-33423.47%
SPY250117C004950002024-03-28 11:38AM EDT2025-01-1758.5557.7358.66+1.05+1.83%373,45923.65%
SPY250321C004950002024-03-27 9:48AM EDT2025-03-2162.5063.5564.660.00-158824.56%
SPY250331C004950002024-03-25 1:55PM EDT2025-03-3163.4563.8365.110.00-8824.45%
SPY250620C004950002024-03-26 2:17PM EDT2025-06-2070.9370.3271.86+1.53+2.20%236725.23%
SPY251219C004950002024-03-22 1:42PM EDT2025-12-1981.7581.5784.450.00-184126.13%
SPY260116C004950002024-03-27 3:39PM EDT2026-01-1682.5082.4885.880.00-120126.11%
SPY261218C004950002024-03-27 3:34PM EDT2026-12-18100.49100.00105.000.00-11,75127.12%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240328P004950002024-03-28 4:01PM EDT2024-03-280.010.000.010.00-7221,13538.28%
SPY240401P004950002024-03-28 3:59PM EDT2024-04-010.030.010.020.00-7,90213818.56%
SPY240402P004950002024-03-28 11:08AM EDT2024-04-020.020.020.03-0.07-77.78%24217.77%
SPY240403P004950002024-03-28 9:59AM EDT2024-04-030.040.030.040.00-2240417.09%
SPY240404P004950002024-03-28 3:32PM EDT2024-04-040.050.040.05-0.01-16.67%17216.41%
SPY240405P004950002024-03-28 3:45PM EDT2024-04-050.080.070.08-0.01-11.11%3429,67216.55%
SPY240408P004950002024-03-28 12:01PM EDT2024-04-080.110.100.11-0.06-35.29%534715.04%
SPY240412P004950002024-03-28 3:30PM EDT2024-04-120.270.290.30-0.04-12.90%3065,97715.48%
SPY240419P004950002024-03-28 4:08PM EDT2024-04-190.570.550.56+0.02+3.64%1,43523,21214.72%
SPY240426P004950002024-03-28 4:01PM EDT2024-04-260.870.810.83+0.06+7.41%7083,77614.17%
SPY240430P004950002024-03-28 3:57PM EDT2024-04-300.890.930.95-0.02-2.20%5,15926,75413.78%
SPY240503P004950002024-03-28 4:11PM EDT2024-05-031.201.181.21+0.03+2.56%89714,02914.11%
SPY240517P004950002024-03-28 4:10PM EDT2024-05-171.861.831.86+0.07+3.91%3,14312,48013.68%
SPY240531P004950002024-03-28 3:48PM EDT2024-05-312.472.512.55+0.03+1.23%387,48313.48%
SPY240621P004950002024-03-28 3:57PM EDT2024-06-213.603.713.74-0.07-1.91%35715,13513.53%
SPY240628P004950002024-03-28 4:03PM EDT2024-06-284.134.094.13+0.17+4.29%2,4464,53313.55%
SPY240719P004950002024-03-28 3:50PM EDT2024-07-195.055.125.18-0.47-8.51%123,91313.48%
SPY240731P004950002024-03-28 3:57PM EDT2024-07-315.565.675.75-0.44-7.33%62,23013.44%
SPY240816P004950002024-03-28 3:22PM EDT2024-08-166.316.496.55-0.59-8.55%342,33313.46%
SPY240830P004950002024-03-28 9:57AM EDT2024-08-307.127.137.22+0.01+0.14%19213.46%
SPY240920P004950002024-03-28 3:38PM EDT2024-09-207.988.088.15-0.11-1.36%2047,96813.43%
SPY240930P004950002024-03-28 2:06PM EDT2024-09-308.518.498.62-0.43-4.81%2085213.45%
SPY241220P004950002024-03-28 4:00PM EDT2024-12-2012.7812.6612.76+0.05+0.39%1151,94313.96%
SPY241231P004950002024-03-26 12:18PM EDT2024-12-3113.5113.0413.220.00-112413.97%
SPY250117P004950002024-03-28 2:09PM EDT2025-01-1713.7213.7213.89+0.13+0.96%175,92113.97%
SPY250321P004950002024-03-28 9:30AM EDT2025-03-2116.2116.2516.44-0.54-3.22%81,18514.07%
SPY250331P004950002024-03-27 12:33PM EDT2025-03-3117.2816.3216.940.00-16210914.14%
SPY250620P004950002024-03-27 3:51PM EDT2025-06-2019.2719.2319.66-0.05-0.26%22,27114.11%
SPY251219P004950002024-03-27 12:33PM EDT2025-12-1925.3124.1725.340.00-11,17614.16%
SPY260116P004950002024-03-21 3:46PM EDT2026-01-1625.5024.3426.230.00-252,79014.19%
SPY261218P004950002024-03-27 3:28PM EDT2026-12-1833.4231.1434.420.00-551,02814.10%