Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.449,46 -1.662,79 (-2,86%)
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:500.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00500000 | 2024-05-10 4:01PM EDT | 2024-05-10 | 20.65 | 20.09 | 21.30 | +0.40 | +1.98% | 1,689 | 2,963 | 53.47% |
| SPY240513C00500000 | 2024-05-10 4:05PM EDT | 2024-05-13 | 20.80 | 20.75 | 20.95 | +0.55 | +2.72% | 732 | 841 | 20.17% |
| SPY240514C00500000 | 2024-05-10 10:32AM EDT | 2024-05-14 | 20.60 | 20.71 | 21.04 | +0.95 | +4.83% | 8 | 912 | 20.07% |
| SPY240515C00500000 | 2024-05-10 3:53PM EDT | 2024-05-15 | 21.38 | 20.88 | 21.05 | +0.87 | +4.24% | 56 | 225 | 18.48% |
| SPY240516C00500000 | 2024-05-09 1:34PM EDT | 2024-05-16 | 22.86 | 21.13 | 21.31 | +2.79 | +13.90% | 1 | 193 | 20.31% |
| SPY240517C00500000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 21.85 | 21.24 | 21.35 | +0.92 | +4.40% | 271 | 54,529 | 19.37% |
| SPY240520C00500000 | 2024-05-10 1:25PM EDT | 2024-05-20 | 20.84 | 21.35 | 21.53 | -0.54 | -2.53% | 2 | 22 | 17.82% |
| SPY240521C00500000 | 2024-05-10 1:19PM EDT | 2024-05-21 | 21.10 | 21.48 | 21.64 | +0.60 | +2.93% | 700 | 1 | 17.75% |
| SPY240522C00500000 | 2024-05-09 9:37AM EDT | 2024-05-22 | 18.83 | 21.62 | 21.80 | 0.00 | - | 2 | 3 | 17.95% |
| SPY240523C00500000 | 2024-05-09 2:31PM EDT | 2024-05-23 | 21.12 | 22.02 | 22.18 | 0.00 | - | 56 | 36 | 19.13% |
| SPY240524C00500000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 22.34 | 22.16 | 22.32 | +0.64 | +2.95% | 85 | 883 | 19.09% |
| SPY240531C00500000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 23.02 | 22.85 | 22.99 | +0.02 | +0.09% | 677 | 3,087 | 17.94% |
| SPY240607C00500000 | 2024-05-10 10:44AM EDT | 2024-06-07 | 24.43 | 23.83 | 23.98 | +0.80 | +3.39% | 2 | 416 | 18.12% |
| SPY240614C00500000 | 2024-05-10 1:56PM EDT | 2024-06-14 | 24.95 | 24.97 | 25.12 | +0.43 | +1.75% | 15 | 127 | 18.62% |
| SPY240621C00500000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 26.04 | 25.39 | 25.90 | +0.85 | +3.37% | 192 | 61,657 | 18.44% |
| SPY240628C00500000 | 2024-05-10 3:37PM EDT | 2024-06-28 | 26.43 | 25.73 | 26.24 | +0.68 | +2.64% | 39 | 2,246 | 17.65% |
| SPY240719C00500000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 28.50 | 27.86 | 28.36 | +0.73 | +2.63% | 106 | 5,664 | 17.59% |
| SPY240731C00500000 | 2024-05-10 1:52PM EDT | 2024-07-31 | 29.24 | 29.18 | 29.80 | +0.14 | +0.48% | 27 | 544 | 17.95% |
| SPY240816C00500000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 32.15 | 31.41 | 31.97 | +1.09 | +3.51% | 40 | 3,375 | 18.70% |
| SPY240830C00500000 | 2024-05-10 3:47PM EDT | 2024-08-30 | 33.60 | 33.16 | 33.83 | +1.19 | +3.67% | 22 | 194 | 19.28% |
| SPY240920C00500000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 36.33 | 35.35 | 35.94 | +1.09 | +3.09% | 24 | 8,223 | 19.54% |
| SPY240930C00500000 | 2024-05-10 3:50PM EDT | 2024-09-30 | 36.20 | 35.68 | 36.43 | +0.58 | +1.63% | 11 | 1,024 | 19.25% |
| SPY241018C00500000 | 2024-05-09 11:55AM EDT | 2024-10-18 | 36.50 | 37.62 | 38.32 | 0.00 | - | 3 | 8 | 19.62% |
| SPY241031C00500000 | 2024-05-09 2:08PM EDT | 2024-10-31 | 38.28 | 38.91 | 39.73 | 0.00 | - | 1 | 16 | 19.93% |
| SPY241129C00500000 | 2024-05-09 12:08PM EDT | 2024-11-29 | 41.82 | 42.85 | 43.70 | 0.00 | - | 1 | 404 | 21.17% |
| SPY241220C00500000 | 2024-05-10 3:48PM EDT | 2024-12-20 | 45.45 | 44.82 | 45.65 | +0.97 | +2.18% | 32 | 11,729 | 21.42% |
| SPY241231C00500000 | 2024-05-10 12:49PM EDT | 2024-12-31 | 45.60 | 45.19 | 46.16 | +2.90 | +6.79% | 6 | 400 | 21.24% |
| SPY250117C00500000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 47.91 | 46.62 | 47.87 | +1.02 | +2.18% | 9 | 11,993 | 21.55% |
| SPY250321C00500000 | 2024-05-10 3:28PM EDT | 2025-03-21 | 53.41 | 52.73 | 54.23 | +1.15 | +2.20% | 14 | 1,242 | 22.73% |
| SPY250331C00500000 | 2024-05-10 2:35PM EDT | 2025-03-31 | 52.80 | 53.07 | 54.75 | +5.50 | +11.63% | 6 | 30 | 22.66% |
| SPY250620C00500000 | 2024-05-10 1:10PM EDT | 2025-06-20 | 60.60 | 60.18 | 61.92 | +0.50 | +0.83% | 13 | 3,789 | 23.69% |
| SPY250919C00500000 | 2024-05-08 9:32AM EDT | 2025-09-19 | 68.14 | 66.58 | 69.27 | +3.54 | +5.48% | 3 | 519 | 24.57% |
| SPY251219C00500000 | 2024-05-10 9:35AM EDT | 2025-12-19 | 75.00 | 72.42 | 75.98 | +2.00 | +2.74% | 2 | 2,203 | 25.24% |
| SPY260116C00500000 | 2024-05-10 3:18PM EDT | 2026-01-16 | 75.46 | 73.58 | 77.16 | +1.91 | +2.60% | 9 | 1,470 | 25.11% |
| SPY261218C00500000 | 2024-05-10 11:08AM EDT | 2026-12-18 | 95.00 | 93.00 | 98.00 | +3.27 | +3.56% | 1 | 2,380 | 26.69% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00500000 | 2024-05-10 4:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 33,739 | 12.50% |
| SPY240513P00500000 | 2024-05-10 4:11PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 388 | 3,361 | 16.02% |
| SPY240514P00500000 | 2024-05-10 3:01PM EDT | 2024-05-14 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 794 | 1,110 | 14.26% |
| SPY240515P00500000 | 2024-05-10 4:00PM EDT | 2024-05-15 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,865 | 1,194 | 14.16% |
| SPY240516P00500000 | 2024-05-10 4:14PM EDT | 2024-05-16 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 216 | 739 | 14.21% |
| SPY240517P00500000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 30,688 | 159,624 | 13.82% |
| SPY240520P00500000 | 2024-05-10 3:56PM EDT | 2024-05-20 | 0.12 | 0.13 | 0.14 | -0.07 | -36.84% | 930 | 706 | 12.70% |
| SPY240521P00500000 | 2024-05-10 3:44PM EDT | 2024-05-21 | 0.17 | 0.16 | 0.18 | -0.06 | -26.09% | 303 | 260 | 12.70% |
| SPY240522P00500000 | 2024-05-10 4:10PM EDT | 2024-05-22 | 0.25 | 0.24 | 0.25 | -0.08 | -24.24% | 988 | 1,892 | 13.01% |
| SPY240523P00500000 | 2024-05-10 4:14PM EDT | 2024-05-23 | 0.33 | 0.31 | 0.33 | -0.10 | -23.26% | 60 | 49 | 13.27% |
| SPY240524P00500000 | 2024-05-10 4:14PM EDT | 2024-05-24 | 0.39 | 0.37 | 0.38 | -0.08 | -17.02% | 4,824 | 13,503 | 13.22% |
| SPY240531P00500000 | 2024-05-10 4:14PM EDT | 2024-05-31 | 0.68 | 0.68 | 0.70 | -0.10 | -12.82% | 45,100 | 31,560 | 12.66% |
| SPY240607P00500000 | 2024-05-10 4:09PM EDT | 2024-06-07 | 1.11 | 1.09 | 1.12 | -0.10 | -8.26% | 3,052 | 3,979 | 12.58% |
| SPY240614P00500000 | 2024-05-10 4:11PM EDT | 2024-06-14 | 1.69 | 1.68 | 1.71 | -0.13 | -7.14% | 884 | 2,616 | 12.94% |
| SPY240621P00500000 | 2024-05-10 4:14PM EDT | 2024-06-21 | 2.21 | 2.20 | 2.22 | -0.13 | -5.56% | 12,213 | 84,997 | 13.00% |
| SPY240628P00500000 | 2024-05-10 4:11PM EDT | 2024-06-28 | 2.65 | 2.63 | 2.67 | -0.13 | -4.68% | 2,357 | 20,243 | 12.93% |
| SPY240719P00500000 | 2024-05-10 4:07PM EDT | 2024-07-19 | 3.80 | 3.76 | 3.80 | -0.13 | -3.31% | 6,295 | 16,514 | 12.58% |
| SPY240731P00500000 | 2024-05-10 4:02PM EDT | 2024-07-31 | 4.40 | 4.39 | 4.44 | -0.17 | -3.72% | 233 | 3,733 | 12.48% |
| SPY240816P00500000 | 2024-05-10 4:05PM EDT | 2024-08-16 | 5.30 | 5.25 | 5.31 | -0.08 | -1.49% | 850 | 10,125 | 12.45% |
| SPY240830P00500000 | 2024-05-10 3:54PM EDT | 2024-08-30 | 5.88 | 5.93 | 6.02 | -0.20 | -3.29% | 60 | 2,490 | 12.41% |
| SPY240920P00500000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 6.93 | 7.02 | 7.07 | -0.20 | -2.81% | 3,156 | 28,001 | 12.40% |
| SPY240930P00500000 | 2024-05-10 4:05PM EDT | 2024-09-30 | 7.51 | 7.51 | 7.54 | -0.09 | -1.18% | 143 | 2,152 | 12.38% |
| SPY241018P00500000 | 2024-05-10 4:03PM EDT | 2024-10-18 | 8.51 | 8.43 | 8.52 | -0.06 | -0.70% | 94 | 347 | 12.50% |
| SPY241031P00500000 | 2024-05-10 4:01PM EDT | 2024-10-31 | 9.08 | 8.98 | 9.13 | -0.20 | -2.16% | 42 | 359 | 12.51% |
| SPY241129P00500000 | 2024-05-10 10:27AM EDT | 2024-11-29 | 10.86 | 10.69 | 10.97 | -0.23 | -2.07% | 3 | 858 | 12.93% |
| SPY241220P00500000 | 2024-05-10 4:00PM EDT | 2024-12-20 | 11.82 | 11.76 | 11.85 | -0.10 | -0.84% | 91 | 18,152 | 12.91% |
| SPY241231P00500000 | 2024-05-10 3:17PM EDT | 2024-12-31 | 12.17 | 12.14 | 12.27 | -0.15 | -1.22% | 39 | 825 | 12.88% |
| SPY250117P00500000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 12.85 | 12.90 | 13.02 | -0.37 | -2.80% | 118 | 12,228 | 12.92% |
| SPY250131P00500000 | 2024-05-09 4:07PM EDT | 2025-01-31 | 13.78 | 13.40 | 13.78 | 0.00 | - | 1 | 1 | 13.05% |
| SPY250321P00500000 | 2024-05-10 3:22PM EDT | 2025-03-21 | 15.40 | 15.40 | 15.56 | -0.28 | -1.79% | 42 | 4,659 | 13.00% |
| SPY250331P00500000 | 2024-05-10 10:23AM EDT | 2025-03-31 | 15.64 | 15.71 | 15.91 | -0.75 | -4.58% | 11 | 2,192 | 12.99% |
| SPY250620P00500000 | 2024-05-10 4:03PM EDT | 2025-06-20 | 18.65 | 18.57 | 18.78 | -0.11 | -0.59% | 50 | 1,014 | 13.03% |
| SPY250919P00500000 | 2024-05-10 12:19PM EDT | 2025-09-19 | 21.94 | 21.22 | 21.98 | -0.07 | -0.32% | 4 | 6,190 | 13.19% |
| SPY251219P00500000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 24.29 | 23.88 | 24.57 | -0.20 | -0.82% | 1 | 11,288 | 13.17% |
| SPY260116P00500000 | 2024-05-10 3:32PM EDT | 2026-01-16 | 24.46 | 23.80 | 26.12 | -0.86 | -3.40% | 762 | 4,625 | 13.47% |
| SPY260618P00500000 | 2024-05-08 10:04AM EDT | 2026-06-18 | 28.04 | 28.40 | 30.22 | -2.20 | -7.28% | 1 | 2 | 13.49% |
| SPY261218P00500000 | 2024-05-10 1:31PM EDT | 2026-12-18 | 32.66 | 30.42 | 34.01 | -0.58 | -1.74% | 2 | 1,116 | 13.31% |
© 2024 Yahoo. Tutti i diritti riservati.