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
59.164,28 -109,72 (-0,19%)
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:501.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00501000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 10.94 | 10.98 | 11.18 | +5.46 | +99.64% | 314 | 870 | 27.82% |
| SPY240507C00501000 | 2024-05-03 3:54PM EDT | 2024-05-07 | 10.77 | 11.10 | 11.30 | +4.86 | +82.23% | 62 | 519 | 23.76% |
| SPY240508C00501000 | 2024-05-03 4:01PM EDT | 2024-05-08 | 11.00 | 11.24 | 11.44 | +4.90 | +80.33% | 115 | 601 | 21.58% |
| SPY240509C00501000 | 2024-05-03 3:15PM EDT | 2024-05-09 | 11.39 | 11.57 | 11.76 | +5.10 | +81.08% | 79 | 271 | 21.27% |
| SPY240510C00501000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 11.58 | 11.77 | 11.95 | +4.50 | +63.56% | 308 | 1,488 | 20.42% |
| SPY240517C00501000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 13.38 | 13.33 | 13.47 | +4.25 | +46.55% | 73 | 1,458 | 18.85% |
| SPY240524C00501000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 14.25 | 14.73 | 14.86 | +4.33 | +43.65% | 47 | 1,608 | 18.56% |
| SPY240531C00501000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 15.65 | 15.66 | 15.79 | +4.33 | +38.25% | 688 | 1,321 | 17.84% |
| SPY240607C00501000 | 2024-05-03 4:01PM EDT | 2024-06-07 | 16.65 | 16.85 | 16.99 | +4.16 | +33.31% | 23 | 538 | 18.00% |
| SPY240621C00501000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 18.80 | 18.65 | 18.97 | +4.17 | +28.50% | 84 | 4,498 | 18.01% |
| SPY240628C00501000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 18.00 | 19.13 | 19.48 | +4.02 | +28.76% | 14 | 914 | 17.51% |
| SPY240719C00501000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 21.17 | 21.59 | 21.71 | +4.24 | +25.04% | 28 | 819 | 17.41% |
| SPY240731C00501000 | 2024-05-03 10:26AM EDT | 2024-07-31 | 21.02 | 23.04 | 23.19 | +2.35 | +12.59% | 28 | 197 | 17.72% |
| SPY240830C00501000 | 2024-05-02 1:13PM EDT | 2024-08-30 | 21.80 | 27.04 | 27.21 | 0.00 | - | 2 | 445 | 18.88% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 39.17 | 39.85 | 0.00 | - | 17 | 31 | 21.02% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 47.13 | 48.25 | +6.10 | +14.71% | 1 | 5 | 22.35% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00501000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.02 | 0.02 | 0.03 | -1.31 | -98.50% | 9,648 | 3,751 | 12.99% |
| SPY240507P00501000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.08 | 0.07 | 0.08 | -1.61 | -95.27% | 3,045 | 1,419 | 12.40% |
| SPY240508P00501000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.15 | 0.14 | 0.15 | -1.84 | -92.46% | 2,730 | 1,196 | 12.16% |
| SPY240509P00501000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.22 | 0.23 | 0.24 | -2.00 | -90.09% | 365 | 380 | 12.06% |
| SPY240510P00501000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.34 | 0.34 | 0.35 | -2.15 | -86.35% | 4,832 | 4,490 | 12.11% |
| SPY240517P00501000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.37 | 1.35 | 1.37 | -2.15 | -61.08% | 1,881 | 5,306 | 12.82% |
| SPY240524P00501000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 2.18 | 2.12 | 2.16 | -2.67 | -55.05% | 221 | 2,880 | 12.57% |
| SPY240531P00501000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 2.72 | 2.69 | 2.73 | -2.49 | -47.79% | 696 | 2,572 | 12.10% |
| SPY240607P00501000 | 2024-05-03 4:15PM EDT | 2024-06-07 | 3.37 | 3.35 | 3.39 | -2.68 | -44.30% | 142 | 410 | 12.06% |
| SPY240621P00501000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 4.85 | 4.80 | 4.84 | -2.55 | -34.46% | 1,173 | 9,672 | 12.39% |
| SPY240628P00501000 | 2024-05-03 3:51PM EDT | 2024-06-28 | 5.56 | 5.34 | 5.39 | -2.45 | -30.59% | 260 | 654 | 12.35% |
| SPY240719P00501000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 6.75 | 6.69 | 6.72 | -2.95 | -30.41% | 51 | 4,771 | 12.07% |
| SPY240731P00501000 | 2024-05-03 3:06PM EDT | 2024-07-31 | 7.45 | 7.38 | 7.44 | -3.25 | -30.37% | 6 | 806 | 11.99% |
| SPY240830P00501000 | 2024-05-03 4:10PM EDT | 2024-08-30 | 9.09 | 9.04 | 9.12 | -3.17 | -25.86% | 4 | 215 | 11.90% |
| SPY241231P00501000 | 2024-05-01 2:29PM EDT | 2024-12-31 | 16.36 | 15.50 | 15.71 | -2.82 | -14.70% | 2 | 46 | 12.47% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 18.94 | 19.66 | 0.00 | - | 6 | 1 | 12.74% |
© 2024 Yahoo. Tutti i diritti riservati.