Italia markets close in 3 hours 55 minutes
FTSE MIB
34.264,56 +324,81 (+0,96%) 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
84,16 +0,59 (+0,71%) Bitcoin EUR
59.817,67 +341,54 (+0,57%)
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:510.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00510000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 48,453 | 29,902 | 6.25% |
| SPY240429C00510000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11,789 | 4,117 | 3.13% |
| SPY240430C00510000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5,777 | 21,175 | 3.13% |
| SPY240501C00510000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4,820 | 2,811 | 3.13% |
| SPY240502C00510000 | 2024-04-25 4:13PM EDT | 2024-05-02 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2,506 | 1,134 | 3.13% |
| SPY240503C00510000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13,907 | 35,162 | 1.56% |
| SPY240510C00510000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 4.93 | 0.00 | 0.00 | 0.00 | - | 3,072 | 4,249 | 1.56% |
| SPY240517C00510000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5,427 | 16,165 | 1.56% |
| SPY240524C00510000 | 2024-04-25 4:14PM EDT | 2024-05-24 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1,282 | 1,932 | 0.78% |
| SPY240531C00510000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6,277 | 7,761 | 0.78% |
| SPY240621C00510000 | 2024-04-25 4:14PM EDT | 2024-06-21 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3,307 | 34,237 | 0.78% |
| SPY240628C00510000 | 2024-04-25 4:06PM EDT | 2024-06-28 | 12.16 | 0.00 | 0.00 | 0.00 | - | 281 | 2,258 | 0.78% |
| SPY240719C00510000 | 2024-04-25 4:05PM EDT | 2024-07-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 582 | 5,360 | 0.78% |
| SPY240731C00510000 | 2024-04-25 12:12PM EDT | 2024-07-31 | 12.26 | 0.00 | 0.00 | 0.00 | - | 61 | 785 | 0.78% |
| SPY240816C00510000 | 2024-04-25 4:14PM EDT | 2024-08-16 | 17.84 | 0.00 | 0.00 | 0.00 | - | 164 | 5,060 | 0.39% |
| SPY240830C00510000 | 2024-04-25 3:02PM EDT | 2024-08-30 | 17.12 | 0.00 | 0.00 | 0.00 | - | 414 | 1,197 | 0.39% |
| SPY240920C00510000 | 2024-04-25 4:02PM EDT | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5,133 | 17,840 | 0.39% |
| SPY240930C00510000 | 2024-04-25 2:44PM EDT | 2024-09-30 | 19.41 | 0.00 | 0.00 | 0.00 | - | 36 | 594 | 0.39% |
| SPY241220C00510000 | 2024-04-25 4:12PM EDT | 2024-12-20 | 31.58 | 0.00 | 0.00 | 0.00 | - | 119 | 8,977 | 0.39% |
| SPY241231C00510000 | 2024-04-25 2:44PM EDT | 2024-12-31 | 28.93 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 0.39% |
| SPY250117C00510000 | 2024-04-25 4:14PM EDT | 2025-01-17 | 33.70 | 0.00 | 0.00 | 0.00 | - | 172 | 11,049 | 0.39% |
| SPY250321C00510000 | 2024-04-25 4:08PM EDT | 2025-03-21 | 40.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1,922 | 0.39% |
| SPY250331C00510000 | 2024-04-24 10:01AM EDT | 2025-03-31 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.39% |
| SPY250620C00510000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 42.25 | 0.00 | 0.00 | 0.00 | - | 6 | 3,121 | 0.39% |
| SPY250919C00510000 | 2024-04-22 1:01PM EDT | 2025-09-19 | 49.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.20% |
| SPY251219C00510000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 55.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,323 | 0.20% |
| SPY260116C00510000 | 2024-04-25 12:10PM EDT | 2026-01-16 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.20% |
| SPY261218C00510000 | 2024-04-25 3:35PM EDT | 2026-12-18 | 80.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,145 | 0.20% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00510000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 3.25 | 0.00 | 0.00 | 0.00 | - | 815 | 13,285 | 0.00% |
| SPY240429P00510000 | 2024-04-25 4:13PM EDT | 2024-04-29 | 3.82 | 0.00 | 0.00 | 0.00 | - | 411 | 1,054 | 0.00% |
| SPY240430P00510000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1,091 | 18,557 | 0.00% |
| SPY240501P00510000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 4.80 | 0.00 | 0.00 | 0.00 | - | 876 | 433 | 0.00% |
| SPY240502P00510000 | 2024-04-25 4:13PM EDT | 2024-05-02 | 5.11 | 0.00 | 0.00 | 0.00 | - | 33 | 221 | 0.00% |
| SPY240503P00510000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1,133 | 4,080 | 0.00% |
| SPY240510P00510000 | 2024-04-25 4:07PM EDT | 2024-05-10 | 6.22 | 0.00 | 0.00 | 0.00 | - | 260 | 3,990 | 0.00% |
| SPY240517P00510000 | 2024-04-25 4:12PM EDT | 2024-05-17 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1,594 | 47,212 | 0.00% |
| SPY240524P00510000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 7.90 | 0.00 | 0.00 | 0.00 | - | 316 | 680 | 0.00% |
| SPY240531P00510000 | 2024-04-25 4:13PM EDT | 2024-05-31 | 8.58 | 0.00 | 0.00 | 0.00 | - | 501 | 13,950 | 0.00% |
| SPY240621P00510000 | 2024-04-25 4:13PM EDT | 2024-06-21 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1,088 | 30,487 | 0.00% |
| SPY240628P00510000 | 2024-04-25 4:12PM EDT | 2024-06-28 | 11.04 | 0.00 | 0.00 | 0.00 | - | 31 | 3,446 | 0.00% |
| SPY240719P00510000 | 2024-04-25 4:13PM EDT | 2024-07-19 | 12.36 | 0.00 | 0.00 | 0.00 | - | 293 | 4,556 | 0.00% |
| SPY240731P00510000 | 2024-04-25 4:13PM EDT | 2024-07-31 | 13.11 | 0.00 | 0.00 | 0.00 | - | 16 | 619 | 0.00% |
| SPY240816P00510000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 16.12 | 0.00 | 0.00 | 0.00 | - | 70 | 13,978 | 0.00% |
| SPY240830P00510000 | 2024-04-25 9:35AM EDT | 2024-08-30 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| SPY240920P00510000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 15.68 | 0.00 | 0.00 | 0.00 | - | 5,403 | 30,503 | 0.00% |
| SPY240930P00510000 | 2024-04-25 3:36PM EDT | 2024-09-30 | 18.04 | 0.00 | 0.00 | 0.00 | - | 33 | 3,731 | 0.00% |
| SPY241220P00510000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 115 | 5,402 | 0.00% |
| SPY241231P00510000 | 2024-04-24 10:06AM EDT | 2024-12-31 | 21.36 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 0.00% |
| SPY250117P00510000 | 2024-04-25 4:01PM EDT | 2025-01-17 | 22.82 | 0.00 | 0.00 | 0.00 | - | 238 | 6,653 | 0.00% |
| SPY250321P00510000 | 2024-04-25 2:36PM EDT | 2025-03-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,423 | 0.00% |
| SPY250331P00510000 | 2024-04-15 2:56PM EDT | 2025-03-31 | 28.12 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| SPY250620P00510000 | 2024-04-25 2:49PM EDT | 2025-06-20 | 29.48 | 0.00 | 0.00 | 0.00 | - | 269 | 2,486 | 0.00% |
| SPY250919P00510000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY251219P00510000 | 2024-04-24 11:11AM EDT | 2025-12-19 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 0.00% |
| SPY260116P00510000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 35.46 | 0.00 | 0.00 | 0.00 | - | 9 | 363 | 0.00% |
| SPY261218P00510000 | 2024-04-25 2:10PM EDT | 2026-12-18 | 41.33 | 0.00 | 0.00 | 0.00 | - | 4 | 710 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.