Italia markets close in 2 hours 20 minutes
FTSE MIB
34.197,44 +257,69 (+0,76%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,27 +0,70 (+0,84%) Bitcoin EUR
59.742,71 +887,04 (+1,51%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:505.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00505000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 3.60 | 0.00 | 0.00 | 0.00 | - | 96,240 | 26,041 | 1.56% |
| SPY240429C00505000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 4.18 | 0.00 | 0.00 | 0.00 | - | 17,847 | 3,224 | 0.78% |
| SPY240430C00505000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 4.66 | 0.00 | 0.00 | 0.00 | - | 11,204 | 5,005 | 0.78% |
| SPY240501C00505000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2,956 | 2,285 | 0.78% |
| SPY240502C00505000 | 2024-04-25 4:14PM EDT | 2024-05-02 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1,912 | 1,611 | 0.78% |
| SPY240503C00505000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 6.38 | 0.00 | 0.00 | 0.00 | - | 10,032 | 7,786 | 0.78% |
| SPY240510C00505000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 7.82 | 0.00 | 0.00 | 0.00 | - | 37,270 | 8,894 | 0.39% |
| SPY240517C00505000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 9.31 | 0.00 | 0.00 | 0.00 | - | 6,851 | 18,066 | 0.39% |
| SPY240524C00505000 | 2024-04-25 4:14PM EDT | 2024-05-24 | 10.71 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.39% |
| SPY240531C00505000 | 2024-04-25 4:13PM EDT | 2024-05-31 | 11.63 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.20% |
| SPY240621C00505000 | 2024-04-25 4:09PM EDT | 2024-06-21 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2,077 | 26,574 | 0.20% |
| SPY240628C00505000 | 2024-04-25 4:08PM EDT | 2024-06-28 | 15.42 | 0.00 | 0.00 | 0.00 | - | 72 | 9,798 | 0.20% |
| SPY240719C00505000 | 2024-04-25 4:10PM EDT | 2024-07-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 579 | 1,794 | 0.20% |
| SPY240731C00505000 | 2024-04-25 3:23PM EDT | 2024-07-31 | 17.06 | 0.00 | 0.00 | 0.00 | - | 20 | 224 | 0.20% |
| SPY240816C00505000 | 2024-04-25 4:04PM EDT | 2024-08-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 693 | 8,087 | 0.20% |
| SPY240830C00505000 | 2024-04-25 4:08PM EDT | 2024-08-30 | 23.11 | 0.00 | 0.00 | 0.00 | - | 3 | 726 | 0.20% |
| SPY240920C00505000 | 2024-04-25 4:06PM EDT | 2024-09-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 60 | 6,257 | 0.10% |
| SPY240930C00505000 | 2024-04-25 4:09PM EDT | 2024-09-30 | 25.73 | 0.00 | 0.00 | 0.00 | - | 7 | 430 | 0.10% |
| SPY241220C00505000 | 2024-04-25 11:11AM EDT | 2024-12-20 | 30.07 | 0.00 | 0.00 | 0.00 | - | 26 | 5,245 | 0.10% |
| SPY241231C00505000 | 2024-04-25 9:46AM EDT | 2024-12-31 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.10% |
| SPY250117C00505000 | 2024-04-25 4:03PM EDT | 2025-01-17 | 36.20 | 0.00 | 0.00 | 0.00 | - | 93 | 4,811 | 0.10% |
| SPY250321C00505000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 40.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,041 | 0.10% |
| SPY250331C00505000 | 2024-04-25 3:18PM EDT | 2025-03-31 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.10% |
| SPY250620C00505000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 48.22 | 0.00 | 0.00 | 0.00 | - | 43 | 664 | 0.10% |
| SPY250919C00505000 | 2024-04-24 1:49PM EDT | 2025-09-19 | 56.73 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.05% |
| SPY251219C00505000 | 2024-04-25 3:40PM EDT | 2025-12-19 | 61.22 | 0.00 | 0.00 | 0.00 | - | 10 | 1,955 | 0.05% |
| SPY260116C00505000 | 2024-04-25 2:32PM EDT | 2026-01-16 | 61.98 | 0.00 | 0.00 | 0.00 | - | 4 | 759 | 0.05% |
| SPY261218C00505000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 82.75 | 0.00 | 0.00 | 0.00 | - | 166 | 877 | 0.05% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00505000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23,759 | 11,781 | 0.00% |
| SPY240429P00505000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,111 | 1,627 | 0.00% |
| SPY240430P00505000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,603 | 9,097 | 0.00% |
| SPY240501P00505000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1,171 | 1,380 | 0.00% |
| SPY240502P00505000 | 2024-04-25 4:12PM EDT | 2024-05-02 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,335 | 1,394 | 0.00% |
| SPY240503P00505000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2,647 | 9,221 | 0.00% |
| SPY240510P00505000 | 2024-04-25 4:12PM EDT | 2024-05-10 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2,097 | 2,609 | 0.00% |
| SPY240517P00505000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 5.18 | 0.00 | 0.00 | 0.00 | - | 5,130 | 26,520 | 0.00% |
| SPY240524P00505000 | 2024-04-25 4:06PM EDT | 2024-05-24 | 5.91 | 0.00 | 0.00 | 0.00 | - | 329 | 1,457 | 0.00% |
| SPY240531P00505000 | 2024-04-25 4:13PM EDT | 2024-05-31 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2,398 | 11,139 | 0.00% |
| SPY240621P00505000 | 2024-04-25 4:12PM EDT | 2024-06-21 | 8.46 | 0.00 | 0.00 | 0.00 | - | 3,765 | 14,215 | 0.00% |
| SPY240628P00505000 | 2024-04-25 4:11PM EDT | 2024-06-28 | 8.95 | 0.00 | 0.00 | 0.00 | - | 298 | 2,197 | 0.00% |
| SPY240719P00505000 | 2024-04-25 4:03PM EDT | 2024-07-19 | 10.89 | 0.00 | 0.00 | 0.00 | - | 307 | 4,952 | 0.00% |
| SPY240731P00505000 | 2024-04-25 10:52AM EDT | 2024-07-31 | 15.75 | 0.00 | 0.00 | 0.00 | - | 61 | 475 | 0.00% |
| SPY240816P00505000 | 2024-04-25 4:10PM EDT | 2024-08-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 81 | 9,543 | 0.00% |
| SPY240830P00505000 | 2024-04-25 3:59PM EDT | 2024-08-30 | 14.58 | 0.00 | 0.00 | 0.00 | - | 41 | 265 | 0.00% |
| SPY240920P00505000 | 2024-04-25 4:14PM EDT | 2024-09-20 | 13.78 | 0.00 | 0.00 | 0.00 | - | 880 | 13,472 | 0.00% |
| SPY240930P00505000 | 2024-04-25 4:05PM EDT | 2024-09-30 | 14.07 | 0.00 | 0.00 | 0.00 | - | 40 | 659 | 0.00% |
| SPY241220P00505000 | 2024-04-25 3:51PM EDT | 2024-12-20 | 20.64 | 0.00 | 0.00 | 0.00 | - | 431 | 5,704 | 0.00% |
| SPY241231P00505000 | 2024-04-25 2:07PM EDT | 2024-12-31 | 20.96 | 0.00 | 0.00 | 0.00 | - | 4 | 3,368 | 0.00% |
| SPY250117P00505000 | 2024-04-25 4:04PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 45 | 5,102 | 0.00% |
| SPY250321P00505000 | 2024-04-25 4:00PM EDT | 2025-03-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 15 | 3,605 | 0.00% |
| SPY250331P00505000 | 2024-04-25 3:06PM EDT | 2025-03-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SPY250620P00505000 | 2024-04-25 4:05PM EDT | 2025-06-20 | 25.17 | 0.00 | 0.00 | 0.00 | - | 245 | 661 | 0.00% |
| SPY250919P00505000 | 2024-04-24 3:14PM EDT | 2025-09-19 | 29.18 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| SPY251219P00505000 | 2024-04-25 11:29AM EDT | 2025-12-19 | 33.67 | 0.00 | 0.00 | 0.00 | - | 7 | 9,388 | 0.00% |
| SPY260116P00505000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 402 | 0.00% |
| SPY261218P00505000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 39.71 | 0.00 | 0.00 | 0.00 | - | 113 | 346 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.