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
59.130,82 -673,34 (-1,13%)
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:511.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00511000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.87 | 1.87 | 1.92 | +1.10 | +142.86% | 91,492 | 1,435 | 11.73% |
| SPY240507C00511000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 2.46 | 2.43 | 2.47 | +1.39 | +129.91% | 14,818 | 718 | 12.56% |
| SPY240508C00511000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 2.92 | 2.88 | 2.92 | +1.52 | +108.57% | 6,177 | 1,335 | 12.99% |
| SPY240509C00511000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 3.34 | 3.39 | 3.43 | +1.53 | +84.53% | 3,197 | 774 | 13.76% |
| SPY240510C00511000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 3.84 | 3.79 | 3.83 | +1.91 | +98.96% | 29,715 | 1,636 | 14.09% |
| SPY240517C00511000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 5.98 | 5.97 | 6.00 | +2.44 | +68.93% | 6,304 | 6,662 | 15.21% |
| SPY240524C00511000 | 2024-05-03 4:11PM EDT | 2024-05-24 | 7.51 | 7.53 | 7.57 | +2.74 | +57.44% | 1,031 | 651 | 15.55% |
| SPY240531C00511000 | 2024-05-03 4:01PM EDT | 2024-05-31 | 8.31 | 8.52 | 8.56 | +2.51 | +43.28% | 1,060 | 1,932 | 15.17% |
| SPY240607C00511000 | 2024-05-03 4:09PM EDT | 2024-06-07 | 9.71 | 9.77 | 9.82 | +3.07 | +46.23% | 499 | 297 | 15.54% |
| SPY240621C00511000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 11.42 | 11.70 | 11.75 | +2.85 | +33.26% | 917 | 5,440 | 15.69% |
| SPY240628C00511000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 12.25 | 12.23 | 12.29 | +3.57 | +41.13% | 345 | 345 | 15.34% |
| SPY240719C00511000 | 2024-05-03 4:01PM EDT | 2024-07-19 | 14.59 | 14.75 | 14.81 | +3.15 | +27.53% | 337 | 6,900 | 15.76% |
| SPY240731C00511000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 16.18 | 16.20 | 16.28 | +4.83 | +42.56% | 113 | 483 | 16.11% |
| SPY240830C00511000 | 2024-05-03 3:29PM EDT | 2024-08-30 | 20.01 | 20.14 | 20.27 | +2.29 | +12.92% | 60 | 371 | 17.36% |
| SPY241231C00511000 | 2024-05-03 1:26PM EDT | 2024-12-31 | 32.39 | 32.46 | 33.09 | +6.19 | +23.63% | 1 | 12 | 19.89% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00511000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.83 | 0.83 | 0.84 | -5.80 | -87.48% | 95,672 | 251 | 6.48% |
| SPY240507P00511000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.31 | 1.31 | 1.34 | -5.34 | -80.30% | 11,983 | 285 | 8.01% |
| SPY240508P00511000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.69 | 1.69 | 1.72 | -5.16 | -75.33% | 8,583 | 523 | 8.72% |
| SPY240509P00511000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 1.97 | 1.99 | 2.02 | -5.02 | -71.82% | 3,563 | 660 | 9.06% |
| SPY240510P00511000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.31 | 2.30 | 2.33 | -5.10 | -68.83% | 16,137 | 1,021 | 9.46% |
| SPY240517P00511000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 3.98 | 3.95 | 3.98 | -4.52 | -53.18% | 4,012 | 17,334 | 10.72% |
| SPY240524P00511000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 4.94 | 4.93 | 4.98 | -4.86 | -49.59% | 786 | 503 | 10.74% |
| SPY240531P00511000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 5.59 | 5.56 | 5.60 | -4.16 | -42.67% | 1,367 | 1,777 | 10.36% |
| SPY240607P00511000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 6.31 | 6.28 | 6.33 | -3.95 | -38.50% | 1,285 | 257 | 10.41% |
| SPY240621P00511000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 7.89 | 7.87 | 7.92 | -4.28 | -35.17% | 1,098 | 2,859 | 10.91% |
| SPY240628P00511000 | 2024-05-03 4:14PM EDT | 2024-06-28 | 8.48 | 8.47 | 8.53 | -4.25 | -33.39% | 2,943 | 498 | 10.96% |
| SPY240719P00511000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 9.87 | 9.87 | 9.94 | -3.70 | -27.27% | 425 | 3,534 | 10.84% |
| SPY240731P00511000 | 2024-05-03 4:10PM EDT | 2024-07-31 | 10.64 | 10.58 | 10.67 | -4.83 | -31.22% | 329 | 525 | 10.81% |
| SPY240830P00511000 | 2024-05-03 3:06PM EDT | 2024-08-30 | 12.39 | 12.22 | 12.35 | -2.57 | -17.18% | 3 | 96 | 10.79% |
| SPY241231P00511000 | 2024-05-03 3:34PM EDT | 2024-12-31 | 19.17 | 18.74 | 18.97 | -3.47 | -15.33% | 9 | 31 | 11.55% |
© 2024 Yahoo. Tutti i diritti riservati.