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
59.114,17 +200,09 (+0,34%)
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:504.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00504000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 8.11 | 8.01 | 8.20 | +4.57 | +129.10% | 1,138 | 2,031 | 22.51% |
| SPY240507C00504000 | 2024-05-03 3:44PM EDT | 2024-05-07 | 7.77 | 8.19 | 8.38 | +3.75 | +93.28% | 347 | 1,039 | 19.75% |
| SPY240508C00504000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 8.37 | 8.41 | 8.59 | +3.96 | +89.80% | 217 | 781 | 18.45% |
| SPY240509C00504000 | 2024-05-03 3:30PM EDT | 2024-05-09 | 8.48 | 8.80 | 8.96 | +3.42 | +67.59% | 76 | 348 | 18.49% |
| SPY240510C00504000 | 2024-05-03 4:06PM EDT | 2024-05-10 | 8.98 | 9.07 | 9.22 | +3.82 | +74.03% | 2,058 | 2,445 | 18.12% |
| SPY240517C00504000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 10.90 | 10.88 | 10.99 | +3.86 | +54.83% | 1,245 | 4,796 | 17.60% |
| SPY240524C00504000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 12.10 | 12.38 | 12.47 | +3.44 | +39.72% | 109 | 1,328 | 17.55% |
| SPY240531C00504000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 13.04 | 13.33 | 13.44 | +3.63 | +38.58% | 232 | 1,754 | 16.97% |
| SPY240607C00504000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 14.09 | 14.55 | 14.67 | +3.50 | +33.05% | 37 | 301 | 17.19% |
| SPY240621C00504000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 15.99 | 16.49 | 16.59 | +3.98 | +33.14% | 204 | 4,681 | 17.17% |
| SPY240628C00504000 | 2024-05-03 3:57PM EDT | 2024-06-28 | 16.50 | 16.96 | 17.07 | +3.35 | +25.48% | 50 | 266 | 16.67% |
| SPY240719C00504000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 19.48 | 19.42 | 19.52 | +4.04 | +26.17% | 5 | 841 | 16.88% |
| SPY240731C00504000 | 2024-05-03 4:02PM EDT | 2024-07-31 | 20.66 | 20.88 | 21.01 | +4.11 | +24.83% | 4 | 1,058 | 17.21% |
| SPY240830C00504000 | 2024-05-02 2:23PM EDT | 2024-08-30 | 23.71 | 24.88 | 25.03 | +3.49 | +17.26% | 1 | 348 | 18.40% |
| SPY241231C00504000 | 2024-05-03 2:21PM EDT | 2024-12-31 | 37.46 | 37.11 | 37.77 | +3.88 | +11.55% | 18 | 140 | 20.68% |
| SPY250331C00504000 | 2024-05-02 10:09AM EDT | 2025-03-31 | 38.55 | 45.10 | 46.17 | 0.00 | - | 2 | 6 | 22.03% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00504000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.05 | 0.04 | 0.05 | -2.34 | -97.91% | 23,335 | 1,848 | 10.50% |
| SPY240507P00504000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.15 | 0.15 | 0.16 | -2.62 | -94.58% | 4,646 | 1,210 | 10.84% |
| SPY240508P00504000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.29 | 0.29 | 0.31 | -2.81 | -90.65% | 1,826 | 1,159 | 11.13% |
| SPY240509P00504000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 0.44 | 0.44 | 0.46 | -2.92 | -86.90% | 926 | 877 | 11.19% |
| SPY240510P00504000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.62 | 0.62 | 0.64 | -2.95 | -82.63% | 11,013 | 4,892 | 11.40% |
| SPY240517P00504000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.89 | 1.88 | 1.90 | -2.91 | -60.63% | 2,671 | 17,161 | 12.21% |
| SPY240524P00504000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 2.77 | 2.75 | 2.79 | -2.95 | -51.57% | 411 | 4,366 | 12.05% |
| SPY240531P00504000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 3.40 | 3.36 | 3.40 | -2.67 | -43.99% | 741 | 2,665 | 11.61% |
| SPY240607P00504000 | 2024-05-03 4:01PM EDT | 2024-06-07 | 4.19 | 4.05 | 4.09 | -3.06 | -42.21% | 184 | 580 | 11.57% |
| SPY240621P00504000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 5.76 | 5.57 | 5.61 | -2.55 | -30.69% | 418 | 2,715 | 11.96% |
| SPY240628P00504000 | 2024-05-03 4:11PM EDT | 2024-06-28 | 6.17 | 6.14 | 6.19 | -3.25 | -34.50% | 507 | 951 | 11.95% |
| SPY240719P00504000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 7.82 | 7.51 | 7.56 | -3.00 | -27.73% | 70 | 2,954 | 11.71% |
| SPY240731P00504000 | 2024-05-03 4:03PM EDT | 2024-07-31 | 8.30 | 8.21 | 8.28 | -3.27 | -28.26% | 39 | 2,373 | 11.63% |
| SPY240830P00504000 | 2024-05-02 2:09PM EDT | 2024-08-30 | 13.02 | 9.90 | 9.98 | 0.00 | - | 1 | 131 | 11.57% |
| SPY241231P00504000 | 2024-05-01 3:36PM EDT | 2024-12-31 | 17.36 | 16.41 | 16.63 | -2.29 | -11.65% | 1 | 365 | 12.21% |
| SPY250331P00504000 | 2024-04-23 2:52PM EDT | 2025-03-31 | 23.82 | 19.85 | 20.58 | 0.00 | - | 2 | 4 | 12.49% |
© 2024 Yahoo. Tutti i diritti riservati.