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
59.151,44 -196,71 (-0,33%)
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:502.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00502000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 10.10 | 9.98 | 10.18 | +5.29 | +109.98% | 664 | 2,517 | 26.03% |
| SPY240507C00502000 | 2024-05-03 3:45PM EDT | 2024-05-07 | 9.72 | 10.12 | 10.32 | +4.16 | +74.82% | 550 | 873 | 22.41% |
| SPY240508C00502000 | 2024-05-03 2:45PM EDT | 2024-05-08 | 10.03 | 10.28 | 10.47 | +4.40 | +78.15% | 54 | 553 | 20.46% |
| SPY240509C00502000 | 2024-05-03 3:18PM EDT | 2024-05-09 | 10.21 | 10.63 | 10.81 | +4.40 | +75.73% | 56 | 286 | 20.30% |
| SPY240510C00502000 | 2024-05-03 4:02PM EDT | 2024-05-10 | 10.73 | 10.85 | 11.02 | +4.18 | +63.82% | 546 | 2,413 | 19.61% |
| SPY240517C00502000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 12.35 | 12.49 | 12.63 | +4.11 | +49.88% | 796 | 4,631 | 18.43% |
| SPY240524C00502000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 13.43 | 13.92 | 14.05 | +3.52 | +35.52% | 50 | 1,104 | 18.22% |
| SPY240531C00502000 | 2024-05-03 4:06PM EDT | 2024-05-31 | 14.77 | 14.87 | 14.99 | +3.78 | +34.39% | 1,253 | 1,234 | 17.54% |
| SPY240607C00502000 | 2024-05-03 12:53PM EDT | 2024-06-07 | 15.36 | 16.07 | 16.20 | +3.52 | +29.73% | 78 | 110 | 17.72% |
| SPY240621C00502000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 17.50 | 17.88 | 18.21 | +4.19 | +31.48% | 65 | 7,560 | 17.79% |
| SPY240628C00502000 | 2024-05-03 3:36PM EDT | 2024-06-28 | 18.11 | 18.44 | 18.55 | +3.53 | +24.21% | 21 | 216 | 17.07% |
| SPY240719C00502000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 20.60 | 20.86 | 20.97 | +3.55 | +20.82% | 20 | 1,998 | 17.23% |
| SPY240731C00502000 | 2024-05-03 9:53AM EDT | 2024-07-31 | 22.26 | 22.31 | 22.45 | +5.61 | +33.69% | 6 | 214 | 17.54% |
| SPY240830C00502000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.92 | 26.31 | 26.47 | +6.27 | +31.91% | 2 | 405 | 18.72% |
| SPY241231C00502000 | 2024-05-03 1:28PM EDT | 2024-12-31 | 38.25 | 38.48 | 39.15 | +5.60 | +17.15% | 1 | 47 | 20.90% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 2025-03-31 | 44.60 | 46.45 | 47.54 | 0.00 | - | 1 | 3 | 22.23% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00502000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.03 | 0.02 | 0.03 | -1.61 | -98.17% | 13,967 | 3,146 | 11.91% |
| SPY240507P00502000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.10 | 0.09 | 0.10 | -1.91 | -95.02% | 3,458 | 1,121 | 11.91% |
| SPY240508P00502000 | 2024-05-03 4:09PM EDT | 2024-05-08 | 0.18 | 0.17 | 0.18 | -2.10 | -92.11% | 2,241 | 1,130 | 11.65% |
| SPY240509P00502000 | 2024-05-03 4:04PM EDT | 2024-05-09 | 0.30 | 0.28 | 0.29 | -2.25 | -88.24% | 1,323 | 861 | 11.70% |
| SPY240510P00502000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.42 | 0.42 | 0.43 | -2.38 | -85.00% | 13,280 | 3,170 | 11.89% |
| SPY240517P00502000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.52 | 1.50 | 1.53 | -2.58 | -62.93% | 4,214 | 8,073 | 12.62% |
| SPY240524P00502000 | 2024-05-03 4:08PM EDT | 2024-05-24 | 2.36 | 2.32 | 2.35 | -2.34 | -49.79% | 3,428 | 2,482 | 12.39% |
| SPY240531P00502000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 2.93 | 2.90 | 2.93 | -2.60 | -47.02% | 3,199 | 2,681 | 11.93% |
| SPY240607P00502000 | 2024-05-03 3:13PM EDT | 2024-06-07 | 3.73 | 3.57 | 3.61 | -2.31 | -38.25% | 207 | 325 | 11.90% |
| SPY240621P00502000 | 2024-05-03 4:05PM EDT | 2024-06-21 | 5.10 | 5.04 | 5.08 | -3.03 | -37.27% | 740 | 10,490 | 12.24% |
| SPY240628P00502000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 5.62 | 5.60 | 5.64 | -2.48 | -30.62% | 387 | 11,805 | 12.21% |
| SPY240719P00502000 | 2024-05-03 12:21PM EDT | 2024-07-19 | 7.44 | 6.95 | 6.99 | -2.77 | -27.13% | 24 | 2,093 | 11.95% |
| SPY240731P00502000 | 2024-05-03 3:37PM EDT | 2024-07-31 | 7.76 | 7.64 | 7.71 | -3.29 | -29.77% | 2 | 330 | 11.87% |
| SPY240830P00502000 | 2024-05-03 3:12PM EDT | 2024-08-30 | 9.50 | 9.31 | 9.40 | -3.85 | -28.84% | 4 | 211 | 11.79% |
| SPY241231P00502000 | 2024-05-03 1:29PM EDT | 2024-12-31 | 16.18 | 15.80 | 16.01 | -3.05 | -15.86% | 6 | 78 | 12.39% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 2025-03-31 | 21.00 | 19.24 | 19.96 | 0.00 | - | 1 | 9 | 12.66% |
© 2024 Yahoo. Tutti i diritti riservati.