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
59.197,04 -180,06 (-0,30%)
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:497.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00497000 | 2024-05-03 3:52PM EDT | 2024-05-06 | 14.69 | 14.94 | 15.24 | +6.74 | +84.78% | 31 | 134 | 35.52% |
| SPY240507C00497000 | 2024-05-03 2:06PM EDT | 2024-05-07 | 14.73 | 15.06 | 15.27 | +6.78 | +85.28% | 16 | 85 | 29.30% |
| SPY240508C00497000 | 2024-05-03 10:50AM EDT | 2024-05-08 | 13.41 | 15.16 | 15.37 | +4.51 | +50.67% | 63 | 117 | 26.20% |
| SPY240509C00497000 | 2024-05-03 12:53PM EDT | 2024-05-09 | 14.53 | 15.44 | 15.64 | +5.23 | +56.24% | 14 | 45 | 25.31% |
| SPY240510C00497000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 15.00 | 15.58 | 15.77 | +5.45 | +57.07% | 158 | 852 | 23.89% |
| SPY240517C00497000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 16.29 | 16.83 | 17.00 | +5.20 | +46.89% | 17 | 5,149 | 20.75% |
| SPY240524C00497000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 17.76 | 18.09 | 18.25 | +5.90 | +49.75% | 2 | 553 | 20.03% |
| SPY240531C00497000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 18.77 | 18.96 | 19.11 | +4.37 | +30.35% | 38 | 691 | 19.10% |
| SPY240607C00497000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 19.68 | 20.10 | 20.25 | +4.88 | +32.97% | 2 | 75 | 19.14% |
| SPY240621C00497000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 21.35 | 21.83 | 22.22 | +4.61 | +27.54% | 34 | 2,450 | 19.09% |
| SPY240628C00497000 | 2024-05-01 2:35PM EDT | 2024-06-28 | 16.37 | 22.25 | 22.64 | 0.00 | - | 4 | 213 | 18.42% |
| SPY240719C00497000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 24.28 | 24.56 | 24.91 | +6.72 | +38.27% | 3 | 632 | 18.31% |
| SPY240731C00497000 | 2024-04-30 11:47AM EDT | 2024-07-31 | 23.05 | 25.94 | 26.37 | 0.00 | - | 1 | 39 | 18.58% |
| SPY240816C00497000 | 2024-04-29 10:27AM EDT | 2024-08-16 | 28.30 | 28.16 | 28.55 | 0.00 | - | 11 | 352 | 19.21% |
| SPY240830C00497000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 28.68 | 29.93 | 30.39 | 0.00 | - | 6 | 396 | 19.70% |
| SPY241231C00497000 | 2024-04-29 1:48PM EDT | 2024-12-31 | 42.60 | 42.00 | 42.71 | +0.21 | +0.50% | 2 | 120 | 21.50% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 49.90 | 51.04 | 0.00 | - | 1 | 1 | 22.76% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00497000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.47 | -95.92% | 5,949 | 2,312 | 16.41% |
| SPY240507P00497000 | 2024-05-03 4:04PM EDT | 2024-05-07 | 0.03 | 0.03 | 0.04 | -0.74 | -96.10% | 3,795 | 1,228 | 14.65% |
| SPY240508P00497000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.06 | 0.06 | 0.07 | -0.94 | -94.00% | 750 | 2,577 | 13.87% |
| SPY240509P00497000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 0.11 | 0.10 | 0.12 | -1.14 | -91.20% | 300 | 645 | 13.60% |
| SPY240510P00497000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -1.27 | -88.19% | 2,643 | 2,890 | 13.26% |
| SPY240517P00497000 | 2024-05-03 4:01PM EDT | 2024-05-17 | 0.90 | 0.86 | 0.88 | -1.70 | -65.38% | 2,123 | 10,392 | 13.60% |
| SPY240524P00497000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 1.53 | 1.50 | 1.54 | -1.77 | -53.64% | 2,328 | 4,316 | 13.28% |
| SPY240531P00497000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.15 | 2.01 | 2.04 | -1.70 | -44.16% | 833 | 9,723 | 12.76% |
| SPY240607P00497000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.76 | 2.61 | 2.64 | -2.20 | -44.35% | 85 | 1,010 | 12.69% |
| SPY240621P00497000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 4.01 | 3.94 | 3.98 | -1.94 | -32.61% | 942 | 20,097 | 12.97% |
| SPY240628P00497000 | 2024-05-03 3:42PM EDT | 2024-06-28 | 4.57 | 4.45 | 4.49 | -2.09 | -31.38% | 23 | 319 | 12.89% |
| SPY240719P00497000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 5.88 | 5.73 | 5.76 | -2.54 | -30.17% | 389 | 1,749 | 12.56% |
| SPY240731P00497000 | 2024-05-02 3:42PM EDT | 2024-07-31 | 9.16 | 6.39 | 6.45 | 0.00 | - | 22 | 821 | 12.46% |
| SPY240816P00497000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 7.48 | 7.30 | 7.36 | -3.49 | -31.81% | 4 | 1,865 | 12.40% |
| SPY240830P00497000 | 2024-05-03 10:44AM EDT | 2024-08-30 | 8.66 | 8.02 | 8.10 | -2.26 | -20.70% | 5 | 69 | 12.35% |
| SPY241231P00497000 | 2024-04-30 1:06PM EDT | 2024-12-31 | 14.94 | 14.38 | 14.58 | -2.24 | -13.04% | 2 | 88 | 12.84% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 17.79 | 18.48 | 0.00 | - | 4 | 105 | 13.06% |
© 2024 Yahoo. Tutti i diritti riservati.