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
59.723,52 +610,89 (+1,03%)
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:513.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00513000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.82 | 0.80 | 0.82 | +0.44 | +115.79% | 55,876 | 1,560 | 10.08% |
| SPY240507C00513000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.39 | 1.34 | 1.37 | +0.76 | +120.63% | 6,288 | 1,198 | 11.43% |
| SPY240508C00513000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.82 | 1.79 | 1.82 | +0.98 | +116.67% | 4,046 | 899 | 12.09% |
| SPY240509C00513000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 2.29 | 2.27 | 2.30 | +1.16 | +102.65% | 1,944 | 655 | 12.88% |
| SPY240510C00513000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.69 | 2.67 | 2.70 | +1.33 | +97.79% | 8,407 | 8,197 | 13.32% |
| SPY240517C00513000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 4.85 | 4.82 | 4.85 | +2.15 | +79.63% | 3,894 | 8,716 | 14.69% |
| SPY240524C00513000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 6.32 | 6.35 | 6.40 | +2.28 | +56.44% | 617 | 1,428 | 15.10% |
| SPY240531C00513000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 7.24 | 7.33 | 7.37 | +2.42 | +50.21% | 1,353 | 1,750 | 14.75% |
| SPY240607C00513000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 8.45 | 8.56 | 8.61 | +2.62 | +44.94% | 234 | 179 | 15.14% |
| SPY240621C00513000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 10.45 | 10.47 | 10.53 | +2.76 | +35.89% | 303 | 5,990 | 15.34% |
| SPY240628C00513000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 10.60 | 11.02 | 11.07 | +2.92 | +38.02% | 267 | 465 | 15.01% |
| SPY240719C00513000 | 2024-05-03 4:13PM EDT | 2024-07-19 | 13.55 | 13.52 | 13.59 | +3.29 | +32.07% | 13 | 2,469 | 15.47% |
| SPY240830C00513000 | 2024-05-03 9:37AM EDT | 2024-08-30 | 17.91 | 18.88 | 18.97 | +1.19 | +7.12% | 6 | 268 | 17.06% |
| SPY241231C00513000 | 2024-04-29 3:05PM EDT | 2024-12-31 | 30.19 | 31.18 | 31.82 | 0.00 | - | 73 | 3,710 | 19.69% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 40.46 | 39.19 | 40.22 | 0.00 | - | 1 | 2 | 21.13% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00513000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.71 | 1.75 | 1.78 | -6.38 | -78.86% | 8,802 | 40 | 3.61% |
| SPY240507P00513000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 2.22 | 2.20 | 2.25 | -10.12 | -82.01% | 643 | 14 | 6.52% |
| SPY240508P00513000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 2.65 | 2.59 | 2.64 | -6.00 | -69.36% | 471 | 43 | 7.69% |
| SPY240509P00513000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 2.89 | 2.89 | 2.92 | -5.53 | -65.68% | 1,409 | 12 | 8.14% |
| SPY240510P00513000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 3.26 | 3.19 | 3.23 | -5.70 | -63.62% | 4,230 | 3,488 | 8.68% |
| SPY240517P00513000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 4.82 | 4.82 | 4.85 | -4.80 | -49.90% | 1,621 | 5,823 | 10.21% |
| SPY240524P00513000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 5.88 | 5.77 | 5.83 | -4.90 | -45.45% | 336 | 806 | 10.31% |
| SPY240531P00513000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 6.60 | 6.40 | 6.44 | -4.60 | -41.07% | 257 | 1,014 | 9.98% |
| SPY240607P00513000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 7.40 | 7.10 | 7.16 | -4.51 | -37.87% | 809 | 22 | 10.06% |
| SPY240621P00513000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 9.04 | 8.69 | 8.74 | -3.75 | -29.32% | 645 | 4,229 | 10.61% |
| SPY240628P00513000 | 2024-05-03 10:03AM EDT | 2024-06-28 | 10.25 | 9.29 | 9.34 | -3.51 | -25.51% | 1 | 240 | 10.67% |
| SPY240719P00513000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 10.95 | 10.67 | 10.74 | -3.67 | -25.10% | 153 | 574 | 10.58% |
| SPY240731P00513000 | 2024-05-03 3:31PM EDT | 2024-07-31 | 11.65 | 11.37 | 11.47 | -1.71 | -12.80% | 8 | 1 | 10.57% |
| SPY240830P00513000 | 2024-04-26 10:42AM EDT | 2024-08-30 | 15.35 | 12.99 | 13.13 | 0.00 | - | 10 | 457 | 10.56% |
| SPY241231P00513000 | 2024-05-03 10:01AM EDT | 2024-12-31 | 20.09 | 19.47 | 19.70 | -0.93 | -4.42% | 2 | 45 | 11.36% |
| SPY250331P00513000 | 2024-05-03 3:05PM EDT | 2025-03-31 | 23.41 | 22.85 | 23.65 | -6.04 | -20.51% | 8 | 11 | 11.73% |
© 2024 Yahoo. Tutti i diritti riservati.