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
59.688,87 +640,70 (+1,09%)
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:503.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00503000 | 2024-05-03 4:01PM EDT | 2024-05-06 | 8.72 | 8.99 | 9.19 | +4.52 | +107.62% | 600 | 1,594 | 24.29% |
| SPY240507C00503000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 9.13 | 9.15 | 9.34 | +4.50 | +97.19% | 431 | 912 | 21.03% |
| SPY240508C00503000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 8.91 | 9.34 | 9.52 | +3.94 | +79.28% | 317 | 1,219 | 19.41% |
| SPY240509C00503000 | 2024-05-03 4:10PM EDT | 2024-05-09 | 9.75 | 9.70 | 9.88 | +4.18 | +75.04% | 94 | 265 | 19.40% |
| SPY240510C00503000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 9.85 | 9.95 | 10.11 | +4.09 | +71.01% | 548 | 2,213 | 18.84% |
| SPY240517C00503000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 11.47 | 11.69 | 11.80 | +3.62 | +46.11% | 314 | 7,413 | 18.00% |
| SPY240524C00503000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 12.70 | 13.13 | 13.25 | +4.20 | +49.41% | 58 | 1,311 | 17.88% |
| SPY240531C00503000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 14.13 | 14.09 | 14.20 | +4.39 | +45.07% | 263 | 722 | 17.23% |
| SPY240607C00503000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 15.29 | 15.29 | 15.43 | +3.98 | +35.19% | 49 | 76 | 17.46% |
| SPY240621C00503000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 16.93 | 17.23 | 17.33 | +3.65 | +27.48% | 226 | 5,672 | 17.39% |
| SPY240628C00503000 | 2024-05-03 1:57PM EDT | 2024-06-28 | 17.51 | 17.69 | 17.80 | +3.99 | +29.51% | 10 | 218 | 16.86% |
| SPY240719C00503000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 19.99 | 20.13 | 20.24 | +3.93 | +24.47% | 17 | 575 | 17.06% |
| SPY240731C00503000 | 2024-05-03 12:19PM EDT | 2024-07-31 | 20.70 | 21.59 | 21.73 | +4.44 | +27.31% | 3 | 368 | 17.38% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 25.59 | 25.75 | +3.46 | +15.90% | 11 | 208 | 18.56% |
| SPY241231C00503000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 33.98 | 37.79 | 38.46 | 0.00 | - | 9 | 24 | 20.79% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 45.77 | 46.87 | 0.00 | - | 1 | 1 | 22.14% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00503000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.04 | 0.03 | 0.04 | -1.96 | -98.00% | 17,177 | 3,473 | 11.23% |
| SPY240507P00503000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.11 | 0.11 | 0.12 | -2.25 | -95.34% | 3,326 | 1,994 | 11.28% |
| SPY240508P00503000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.23 | 0.23 | 0.24 | -2.42 | -91.32% | 2,398 | 748 | 11.43% |
| SPY240509P00503000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 0.35 | 0.35 | 0.37 | -2.55 | -87.93% | 872 | 761 | 11.49% |
| SPY240510P00503000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.52 | 0.51 | 0.53 | -2.67 | -83.70% | 23,374 | 3,305 | 11.68% |
| SPY240517P00503000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 1.71 | 1.68 | 1.71 | -2.74 | -61.57% | 3,509 | 23,091 | 12.43% |
| SPY240524P00503000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 2.73 | 2.53 | 2.56 | -2.57 | -48.49% | 746 | 2,151 | 12.22% |
| SPY240531P00503000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 3.16 | 3.12 | 3.16 | -2.80 | -46.98% | 704 | 4,001 | 11.78% |
| SPY240607P00503000 | 2024-05-03 4:06PM EDT | 2024-06-07 | 3.86 | 3.80 | 3.84 | -2.70 | -41.16% | 110 | 351 | 11.73% |
| SPY240621P00503000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 5.48 | 5.30 | 5.34 | -2.41 | -30.54% | 1,288 | 10,832 | 12.10% |
| SPY240628P00503000 | 2024-05-03 3:35PM EDT | 2024-06-28 | 6.10 | 5.86 | 5.90 | -2.97 | -32.75% | 566 | 4,858 | 12.07% |
| SPY240719P00503000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 7.25 | 7.22 | 7.27 | -2.80 | -27.86% | 93 | 1,435 | 11.83% |
| SPY240731P00503000 | 2024-05-03 2:13PM EDT | 2024-07-31 | 8.09 | 7.92 | 7.99 | -2.98 | -26.92% | 128 | 3,165 | 11.75% |
| SPY240830P00503000 | 2024-05-03 3:27PM EDT | 2024-08-30 | 9.80 | 9.60 | 9.69 | -3.12 | -24.15% | 18 | 966 | 11.68% |
| SPY241231P00503000 | 2024-05-01 12:51PM EDT | 2024-12-31 | 17.06 | 16.10 | 16.32 | -4.02 | -19.07% | 1 | 32 | 12.30% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 2025-03-31 | 21.35 | 19.54 | 20.27 | 0.00 | - | 2 | 12 | 12.57% |
© 2024 Yahoo. Tutti i diritti riservati.