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
59.240,49 -404,13 (-0,68%)
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:508.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00508000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 4.28 | 4.22 | 4.37 | +2.60 | +154.76% | 4,573 | 2,635 | 15.75% |
| SPY240507C00508000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 4.61 | 4.61 | 4.74 | +2.53 | +121.63% | 1,485 | 873 | 15.15% |
| SPY240508C00508000 | 2024-05-03 4:07PM EDT | 2024-05-08 | 4.96 | 4.99 | 5.10 | +2.56 | +106.67% | 1,055 | 1,122 | 14.98% |
| SPY240509C00508000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 5.55 | 5.46 | 5.57 | +2.57 | +86.24% | 335 | 797 | 15.52% |
| SPY240510C00508000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 5.84 | 5.83 | 5.92 | +2.74 | +88.39% | 2,542 | 2,289 | 15.59% |
| SPY240517C00508000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 7.80 | 7.93 | 7.98 | +3.00 | +62.50% | 2,747 | 5,320 | 16.14% |
| SPY240524C00508000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 9.31 | 9.46 | 9.54 | +3.31 | +55.17% | 219 | 1,988 | 16.35% |
| SPY240531C00508000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 10.06 | 10.47 | 10.53 | +3.07 | +43.92% | 769 | 2,352 | 15.89% |
| SPY240607C00508000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 11.38 | 11.72 | 11.79 | +3.10 | +37.44% | 25 | 742 | 16.21% |
| SPY240621C00508000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 13.20 | 13.66 | 13.73 | +2.94 | +28.65% | 1,095 | 5,011 | 16.29% |
| SPY240628C00508000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 13.71 | 14.16 | 14.25 | +3.42 | +33.24% | 217 | 958 | 15.88% |
| SPY240719C00508000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 16.57 | 16.67 | 16.76 | +3.45 | +26.30% | 73 | 1,162 | 16.23% |
| SPY240731C00508000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 17.70 | 18.14 | 18.26 | +4.27 | +31.79% | 12 | 333 | 16.59% |
| SPY240830C00508000 | 2024-05-03 11:34AM EDT | 2024-08-30 | 21.12 | 22.12 | 22.26 | +1.31 | +6.61% | 2 | 371 | 17.80% |
| SPY241231C00508000 | 2024-05-03 1:18PM EDT | 2024-12-31 | 34.40 | 34.42 | 35.06 | +4.05 | +13.34% | 12 | 27 | 20.22% |
| SPY250331C00508000 | 2024-05-01 3:04PM EDT | 2025-03-31 | 42.20 | 42.43 | 43.50 | +2.47 | +6.22% | 1 | 1 | 21.63% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00508000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.24 | 0.24 | 0.25 | -4.33 | -94.75% | 72,007 | 1,075 | 8.45% |
| SPY240507P00508000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.55 | 0.55 | 0.56 | -4.37 | -88.82% | 8,998 | 502 | 9.39% |
| SPY240508P00508000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.84 | 0.83 | 0.85 | -3.98 | -82.57% | 3,255 | 278 | 9.85% |
| SPY240509P00508000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 1.08 | 1.07 | 1.10 | -4.06 | -78.99% | 2,772 | 376 | 10.06% |
| SPY240510P00508000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.36 | 1.35 | 1.38 | -4.49 | -76.75% | 16,343 | 1,858 | 10.41% |
| SPY240517P00508000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 2.90 | 2.89 | 2.92 | -3.59 | -55.32% | 44,731 | 11,303 | 11.39% |
| SPY240524P00508000 | 2024-05-03 4:09PM EDT | 2024-05-24 | 3.93 | 3.85 | 3.90 | -3.35 | -46.02% | 458 | 1,170 | 11.32% |
| SPY240531P00508000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 4.49 | 4.49 | 4.53 | -3.89 | -46.42% | 953 | 1,710 | 10.91% |
| SPY240607P00508000 | 2024-05-03 4:09PM EDT | 2024-06-07 | 5.28 | 5.21 | 5.26 | -4.07 | -43.53% | 403 | 651 | 10.93% |
| SPY240621P00508000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 7.05 | 6.79 | 6.83 | -2.90 | -29.15% | 1,685 | 3,693 | 11.36% |
| SPY240628P00508000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 7.40 | 7.38 | 7.44 | -3.66 | -33.09% | 425 | 443 | 11.40% |
| SPY240719P00508000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 8.79 | 8.78 | 8.83 | -3.80 | -30.18% | 235 | 1,402 | 11.21% |
| SPY240731P00508000 | 2024-05-03 3:32PM EDT | 2024-07-31 | 9.78 | 9.49 | 9.57 | -4.98 | -33.74% | 6 | 463 | 11.16% |
| SPY240830P00508000 | 2024-05-03 3:27PM EDT | 2024-08-30 | 11.37 | 11.17 | 11.26 | -2.82 | -19.87% | 24 | 82 | 11.11% |
| SPY241231P00508000 | 2024-05-03 3:34PM EDT | 2024-12-31 | 18.09 | 17.70 | 17.93 | -3.98 | -18.03% | 3 | 46 | 11.84% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 21.13 | 21.89 | 0.00 | - | 3 | 3 | 12.16% |
© 2024 Yahoo. Tutti i diritti riservati.