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
59.077,78 +367,37 (+0,63%)
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:512.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00512000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.30 | 1.30 | 1.31 | +0.74 | +132.14% | 127,272 | 9,070 | 10.85% |
| SPY240507C00512000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.87 | 1.85 | 1.87 | +1.03 | +122.62% | 14,892 | 1,425 | 11.93% |
| SPY240508C00512000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 2.32 | 2.30 | 2.34 | +1.23 | +112.84% | 8,512 | 957 | 12.54% |
| SPY240509C00512000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 2.81 | 2.80 | 2.83 | +1.40 | +99.29% | 3,986 | 581 | 13.28% |
| SPY240510C00512000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 3.25 | 3.21 | 3.24 | +1.64 | +101.86% | 20,767 | 5,059 | 13.69% |
| SPY240517C00512000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 5.41 | 5.38 | 5.41 | +2.20 | +68.54% | 3,914 | 6,518 | 14.95% |
| SPY240524C00512000 | 2024-05-03 4:12PM EDT | 2024-05-24 | 6.96 | 6.92 | 6.97 | +2.82 | +68.12% | 859 | 908 | 15.32% |
| SPY240531C00512000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 7.95 | 7.92 | 7.95 | +2.83 | +55.27% | 1,574 | 1,587 | 14.95% |
| SPY240607C00512000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 8.83 | 9.15 | 9.20 | +2.76 | +45.47% | 408 | 279 | 15.33% |
| SPY240621C00512000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 11.12 | 11.07 | 11.13 | +3.23 | +40.94% | 2,544 | 8,444 | 15.51% |
| SPY240628C00512000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 11.60 | 11.62 | 11.67 | +3.01 | +35.04% | 657 | 812 | 15.17% |
| SPY240719C00512000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 14.19 | 14.12 | 14.19 | +3.30 | +30.30% | 153 | 2,122 | 15.61% |
| SPY240731C00512000 | 2024-05-03 3:55PM EDT | 2024-07-31 | 15.25 | 15.58 | 15.66 | +4.54 | +42.39% | 11 | 53 | 15.98% |
| SPY240830C00512000 | 2024-05-03 4:10PM EDT | 2024-08-30 | 19.52 | 19.50 | 19.63 | +2.47 | +14.49% | 10 | 541 | 17.22% |
| SPY241231C00512000 | 2024-05-03 2:39PM EDT | 2024-12-31 | 32.00 | 31.82 | 32.44 | +2.47 | +8.36% | 10 | 33 | 19.78% |
| SPY250331C00512000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 40.07 | 39.83 | 40.85 | +5.19 | +14.88% | 9 | 7 | 21.22% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00512000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.23 | 1.22 | 1.25 | -6.73 | -84.55% | 59,170 | 179 | 5.62% |
| SPY240507P00512000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.72 | 1.72 | 1.75 | -5.63 | -76.60% | 6,504 | 129 | 7.39% |
| SPY240508P00512000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 2.12 | 2.10 | 2.14 | -6.38 | -75.06% | 3,746 | 191 | 8.25% |
| SPY240509P00512000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 2.41 | 2.41 | 2.44 | -5.09 | -67.87% | 1,589 | 546 | 8.65% |
| SPY240510P00512000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.70 | 2.72 | 2.75 | -5.54 | -67.23% | 9,305 | 1,607 | 9.09% |
| SPY240517P00512000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 4.36 | 4.37 | 4.40 | -5.41 | -55.37% | 3,095 | 6,040 | 10.48% |
| SPY240524P00512000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 5.36 | 5.34 | 5.39 | -4.30 | -44.51% | 404 | 1,103 | 10.52% |
| SPY240531P00512000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 5.97 | 5.97 | 6.01 | -4.96 | -45.38% | 645 | 1,350 | 10.18% |
| SPY240607P00512000 | 2024-05-03 4:13PM EDT | 2024-06-07 | 6.72 | 6.68 | 6.73 | -4.91 | -42.22% | 1,133 | 187 | 10.23% |
| SPY240621P00512000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 8.29 | 8.28 | 8.32 | -3.67 | -30.69% | 1,003 | 5,101 | 10.76% |
| SPY240628P00512000 | 2024-05-03 4:09PM EDT | 2024-06-28 | 8.95 | 8.87 | 8.93 | -4.24 | -32.15% | 94 | 1,104 | 10.82% |
| SPY240719P00512000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 10.31 | 10.26 | 10.33 | -3.82 | -27.03% | 267 | 1,164 | 10.71% |
| SPY240731P00512000 | 2024-05-03 3:08PM EDT | 2024-07-31 | 11.17 | 10.96 | 11.06 | -3.15 | -22.00% | 12 | 15 | 10.69% |
| SPY240830P00512000 | 2024-05-03 12:28PM EDT | 2024-08-30 | 13.20 | 12.60 | 12.74 | -2.97 | -18.37% | 6 | 110 | 10.68% |
| SPY241231P00512000 | 2024-04-19 3:12PM EDT | 2024-12-31 | 29.51 | 19.10 | 19.33 | 0.00 | - | 415 | 209 | 11.45% |
© 2024 Yahoo. Tutti i diritti riservati.