Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.452,37 +414,04 (+0,70%)
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:507.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00507000 | 2024-05-03 4:09PM EDT | 2024-05-06 | 5.07 | 5.12 | 5.30 | +2.99 | +143.75% | 2,434 | 2,073 | 17.38% |
| SPY240507C00507000 | 2024-05-03 4:05PM EDT | 2024-05-07 | 5.35 | 5.46 | 5.61 | +2.85 | +114.00% | 1,129 | 1,114 | 16.22% |
| SPY240508C00507000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 5.83 | 5.79 | 5.92 | +2.98 | +104.56% | 883 | 609 | 15.74% |
| SPY240509C00507000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 5.76 | 6.24 | 6.37 | +2.51 | +77.23% | 500 | 527 | 16.20% |
| SPY240510C00507000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 6.65 | 6.59 | 6.70 | +3.09 | +86.80% | 1,924 | 2,701 | 16.18% |
| SPY240513C00507000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 7.07 | 6.96 | 7.06 | +7.07 | - | 1,423 | 1,526 | 14.42% |
| SPY240514C00507000 | 2024-05-03 3:47PM EDT | 2024-05-14 | 6.98 | 7.33 | 7.43 | +6.98 | - | 123 | 619 | 14.85% |
| SPY240515C00507000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 7.54 | 7.94 | 8.04 | +7.54 | - | 47 | 309 | 15.99% |
| SPY240516C00507000 | 2024-05-03 4:00PM EDT | 2024-05-16 | 8.10 | 8.34 | 8.43 | +8.10 | - | 80 | 173 | 16.41% |
| SPY240517C00507000 | 2024-05-03 4:01PM EDT | 2024-05-17 | 8.40 | 8.64 | 8.69 | +3.07 | +57.60% | 1,534 | 6,887 | 16.47% |
| SPY240524C00507000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 10.15 | 10.15 | 10.25 | +3.38 | +49.93% | 773 | 1,010 | 16.66% |
| SPY240531C00507000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 10.84 | 11.15 | 11.23 | +3.25 | +42.82% | 747 | 1,286 | 16.14% |
| SPY240607C00507000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 12.07 | 12.41 | 12.48 | +3.10 | +34.56% | 100 | 387 | 16.44% |
| SPY240614C00507000 | 2024-05-03 11:41AM EDT | 2024-06-14 | 12.86 | 13.72 | 13.82 | +12.86 | - | 2 | 7 | 16.96% |
| SPY240621C00507000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 14.17 | 14.34 | 14.42 | +3.85 | +37.31% | 204 | 6,007 | 16.50% |
| SPY240628C00507000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 14.41 | 14.86 | 14.93 | +3.11 | +27.52% | 273 | 312 | 16.07% |
| SPY240719C00507000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 17.43 | 17.34 | 17.43 | +3.77 | +27.60% | 53 | 2,317 | 16.39% |
| SPY240731C00507000 | 2024-05-03 3:41PM EDT | 2024-07-31 | 18.67 | 18.81 | 18.93 | +4.78 | +34.41% | 29 | 264 | 16.74% |
| SPY240830C00507000 | 2024-05-02 9:47AM EDT | 2024-08-30 | 17.55 | 22.80 | 22.94 | 0.00 | - | 4 | 386 | 17.95% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 28.70 | 29.21 | +29.06 | - | 1 | 2 | 18.94% |
| SPY241231C00507000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 35.00 | 35.08 | 35.73 | +4.30 | +14.01% | 2 | 41 | 20.34% |
| SPY250331C00507000 | 2024-05-03 2:18PM EDT | 2025-03-31 | 43.60 | 43.09 | 44.16 | +4.25 | +10.80% | 17 | 21 | 21.73% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00507000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.16 | 0.15 | 0.16 | -3.79 | -95.95% | 80,412 | 1,159 | 8.91% |
| SPY240507P00507000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.40 | 0.40 | 0.41 | -3.88 | -90.65% | 9,336 | 666 | 9.75% |
| SPY240508P00507000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.66 | 0.64 | 0.66 | -3.88 | -85.46% | 3,328 | 491 | 10.16% |
| SPY240509P00507000 | 2024-05-03 4:03PM EDT | 2024-05-09 | 0.90 | 0.86 | 0.89 | -4.30 | -82.69% | 965 | 501 | 10.36% |
| SPY240510P00507000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.11 | 1.12 | 1.15 | -3.83 | -77.53% | 12,421 | 1,848 | 10.69% |
| SPY240513P00507000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 1.41 | 1.40 | 1.43 | +1.41 | - | 368 | 143 | 9.77% |
| SPY240514P00507000 | 2024-05-03 4:04PM EDT | 2024-05-14 | 1.78 | 1.70 | 1.73 | +1.78 | - | 86 | 70 | 10.29% |
| SPY240515P00507000 | 2024-05-03 4:10PM EDT | 2024-05-15 | 2.25 | 2.22 | 2.26 | +2.25 | - | 314 | 19 | 11.48% |
| SPY240516P00507000 | 2024-05-03 3:37PM EDT | 2024-05-16 | 2.53 | 2.41 | 2.45 | +2.53 | - | 97 | 3 | 11.55% |
| SPY240517P00507000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 2.65 | 2.60 | 2.63 | -3.45 | -56.56% | 2,164 | 4,974 | 11.61% |
| SPY240524P00507000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 3.83 | 3.54 | 3.59 | -3.17 | -45.29% | 1,277 | 1,009 | 11.51% |
| SPY240531P00507000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 4.37 | 4.18 | 4.22 | -3.63 | -45.38% | 932 | 861 | 11.09% |
| SPY240607P00507000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 5.05 | 4.89 | 4.94 | -3.49 | -40.87% | 565 | 635 | 11.09% |
| SPY240614P00507000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 5.89 | 5.67 | 5.74 | +5.89 | - | 9 | 7 | 11.31% |
| SPY240621P00507000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.71 | 6.46 | 6.50 | -3.39 | -33.56% | 894 | 6,186 | 11.51% |
| SPY240628P00507000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 7.35 | 7.05 | 7.10 | -3.04 | -29.26% | 65 | 558 | 11.53% |
| SPY240719P00507000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 8.74 | 8.45 | 8.49 | -3.20 | -26.80% | 126 | 9,749 | 11.33% |
| SPY240731P00507000 | 2024-05-03 3:12PM EDT | 2024-07-31 | 9.30 | 9.15 | 9.23 | -4.25 | -31.37% | 4 | 3,008 | 11.28% |
| SPY240830P00507000 | 2024-05-03 3:52PM EDT | 2024-08-30 | 11.09 | 10.83 | 10.93 | -4.71 | -29.81% | 7 | 53 | 11.23% |
| SPY241031P00507000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 19.34 | 14.09 | 14.29 | +19.34 | - | - | 13 | 11.47% |
| SPY241231P00507000 | 2024-05-01 10:19AM EDT | 2024-12-31 | 22.67 | 17.37 | 17.59 | 0.00 | - | 1 | 10 | 11.93% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 20.80 | 21.56 | 0.00 | - | 1 | 1 | 12.24% |
© 2024 Yahoo. Tutti i diritti riservati.