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 -0,12 (-0,15%) Bitcoin EUR
59.290,54 -141,86 (-0,24%)
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:509.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00509000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 3.45 | 3.36 | 3.49 | +2.14 | +163.36% | 20,878 | 2,525 | 14.30% |
| SPY240507C00509000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 3.84 | 3.82 | 3.93 | +2.04 | +113.33% | 2,982 | 1,109 | 14.24% |
| SPY240508C00509000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 4.20 | 4.23 | 4.32 | +2.16 | +105.88% | 3,967 | 2,178 | 14.26% |
| SPY240509C00509000 | 2024-05-03 4:06PM EDT | 2024-05-09 | 4.61 | 4.73 | 4.80 | +2.24 | +94.51% | 1,334 | 893 | 14.85% |
| SPY240510C00509000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 5.18 | 5.13 | 5.18 | +2.52 | +94.74% | 29,307 | 23,893 | 15.06% |
| SPY240513C00509000 | 2024-05-03 4:05PM EDT | 2024-05-13 | 5.32 | 5.50 | 5.58 | +5.32 | - | 543 | 1,117 | 13.58% |
| SPY240514C00509000 | 2024-05-03 4:14PM EDT | 2024-05-14 | 5.94 | 5.89 | 5.98 | +5.94 | - | 231 | 204 | 14.09% |
| SPY240515C00509000 | 2024-05-03 4:12PM EDT | 2024-05-15 | 6.52 | 6.55 | 6.62 | +6.52 | - | 205 | 188 | 15.28% |
| SPY240516C00509000 | 2024-05-03 2:21PM EDT | 2024-05-16 | 7.13 | 6.95 | 7.02 | +7.13 | - | 157 | 44 | 15.72% |
| SPY240517C00509000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 7.19 | 7.25 | 7.29 | +2.69 | +59.78% | 3,993 | 4,872 | 15.82% |
| SPY240524C00509000 | 2024-05-03 4:03PM EDT | 2024-05-24 | 8.65 | 8.79 | 8.86 | +2.81 | +48.12% | 228 | 895 | 16.08% |
| SPY240531C00509000 | 2024-05-03 4:06PM EDT | 2024-05-31 | 9.70 | 9.80 | 9.85 | +3.30 | +51.56% | 775 | 3,157 | 15.64% |
| SPY240607C00509000 | 2024-05-03 4:01PM EDT | 2024-06-07 | 10.86 | 11.03 | 11.11 | +2.96 | +37.47% | 321 | 866 | 15.97% |
| SPY240614C00509000 | 2024-05-03 12:19PM EDT | 2024-06-14 | 11.62 | 12.36 | 12.46 | +11.62 | - | 69 | 2 | 16.53% |
| SPY240621C00509000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 13.05 | 12.99 | 13.06 | +3.35 | +34.54% | 678 | 4,903 | 16.09% |
| SPY240628C00509000 | 2024-05-03 3:48PM EDT | 2024-06-28 | 13.25 | 13.51 | 13.58 | +3.39 | +34.38% | 346 | 490 | 15.70% |
| SPY240719C00509000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 15.75 | 16.02 | 16.10 | +3.17 | +25.20% | 177 | 1,345 | 16.07% |
| SPY240731C00509000 | 2024-05-03 4:14PM EDT | 2024-07-31 | 17.50 | 17.48 | 17.59 | +3.44 | +24.47% | 6 | 480 | 16.43% |
| SPY240830C00509000 | 2024-05-02 9:47AM EDT | 2024-08-30 | 16.30 | 21.45 | 21.59 | 0.00 | - | 4 | 218 | 17.65% |
| SPY241031C00509000 | 2024-05-03 3:09PM EDT | 2024-10-31 | 27.50 | 27.37 | 27.87 | +27.50 | - | 30 | 29 | 18.69% |
| SPY241231C00509000 | 2024-05-03 11:05AM EDT | 2024-12-31 | 32.44 | 33.76 | 34.40 | +2.74 | +9.23% | 7 | 34 | 20.11% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 42.16 | 41.77 | 42.82 | 0.00 | - | 1 | 5 | 21.52% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00509000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.36 | 0.36 | 0.37 | -4.83 | -93.06% | 83,700 | 910 | 7.81% |
| SPY240507P00509000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.73 | 0.73 | 0.76 | -4.73 | -86.63% | 14,999 | 401 | 9.00% |
| SPY240508P00509000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.05 | 1.06 | 1.09 | -4.70 | -81.74% | 6,065 | 336 | 9.55% |
| SPY240509P00509000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 1.34 | 1.32 | 1.35 | -4.60 | -77.44% | 1,589 | 366 | 9.73% |
| SPY240510P00509000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.64 | 1.62 | 1.65 | -4.98 | -75.23% | 12,516 | 1,195 | 10.11% |
| SPY240513P00509000 | 2024-05-03 4:10PM EDT | 2024-05-13 | 1.96 | 1.93 | 1.97 | +1.96 | - | 1,310 | 255 | 9.31% |
| SPY240514P00509000 | 2024-05-03 4:00PM EDT | 2024-05-14 | 2.42 | 2.25 | 2.29 | +2.42 | - | 154 | 46 | 9.83% |
| SPY240515P00509000 | 2024-05-03 4:10PM EDT | 2024-05-15 | 2.87 | 2.82 | 2.86 | +2.87 | - | 289 | 10 | 11.04% |
| SPY240516P00509000 | 2024-05-03 4:00PM EDT | 2024-05-16 | 3.28 | 3.02 | 3.06 | +3.28 | - | 73 | 25 | 11.12% |
| SPY240517P00509000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 3.26 | 3.21 | 3.25 | -4.37 | -57.27% | 8,682 | 16,778 | 11.19% |
| SPY240524P00509000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 4.23 | 4.18 | 4.23 | -3.46 | -44.99% | 325 | 867 | 11.12% |
| SPY240531P00509000 | 2024-05-03 4:05PM EDT | 2024-05-31 | 4.92 | 4.82 | 4.86 | -3.62 | -42.39% | 1,592 | 6,157 | 10.72% |
| SPY240607P00509000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 5.81 | 5.55 | 5.59 | -3.71 | -38.97% | 476 | 495 | 10.75% |
| SPY240614P00509000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 6.63 | 6.33 | 6.40 | +6.63 | - | 271 | 62 | 10.98% |
| SPY240621P00509000 | 2024-05-03 4:05PM EDT | 2024-06-21 | 7.24 | 7.13 | 7.18 | -3.11 | -30.05% | 1,030 | 3,394 | 11.22% |
| SPY240628P00509000 | 2024-05-03 4:11PM EDT | 2024-06-28 | 7.75 | 7.73 | 7.78 | -3.92 | -33.59% | 288 | 530 | 11.24% |
| SPY240719P00509000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 9.40 | 9.13 | 9.18 | -3.13 | -24.98% | 204 | 738 | 11.08% |
| SPY240731P00509000 | 2024-05-03 2:19PM EDT | 2024-07-31 | 9.98 | 9.84 | 9.93 | -2.92 | -22.64% | 7 | 132 | 11.05% |
| SPY240830P00509000 | 2024-05-03 12:23PM EDT | 2024-08-30 | 12.00 | 11.49 | 11.61 | -2.66 | -18.14% | 2 | 79 | 11.00% |
| SPY241031P00509000 | 2024-05-03 10:19AM EDT | 2024-10-31 | 16.02 | 14.77 | 14.97 | +16.02 | - | 1 | 20 | 11.27% |
| SPY241231P00509000 | 2024-05-03 1:52PM EDT | 2024-12-31 | 18.40 | 18.04 | 18.27 | -2.60 | -12.38% | 9 | 625 | 11.74% |
| SPY250331P00509000 | 2024-05-03 3:53PM EDT | 2025-03-31 | 21.85 | 21.46 | 22.23 | -3.22 | -12.84% | 12 | 18 | 12.07% |
© 2024 Yahoo. Tutti i diritti riservati.