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
59.061,59 -357,82 (-0,60%)
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:514.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00514000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.47 | 0.47 | 0.48 | +0.22 | +88.00% | 37,117 | 2,764 | 9.57% |
| SPY240507C00514000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.95 | 0.93 | 0.95 | +0.49 | +106.52% | 5,962 | 1,364 | 10.91% |
| SPY240508C00514000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.39 | 1.35 | 1.38 | +0.73 | +110.61% | 3,704 | 715 | 11.70% |
| SPY240509C00514000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 1.81 | 1.80 | 1.83 | +0.86 | +90.53% | 785 | 1,200 | 12.50% |
| SPY240510C00514000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.21 | 2.19 | 2.22 | +1.10 | +99.10% | 21,769 | 2,991 | 12.98% |
| SPY240513C00514000 | 2024-05-03 4:12PM EDT | 2024-05-13 | 2.59 | 2.58 | 2.62 | +2.59 | - | 447 | 394 | 11.90% |
| SPY240514C00514000 | 2024-05-03 3:59PM EDT | 2024-05-14 | 2.70 | 2.98 | 3.02 | +2.70 | - | 69 | 194 | 12.52% |
| SPY240515C00514000 | 2024-05-03 3:00PM EDT | 2024-05-15 | 3.55 | 3.64 | 3.69 | +3.55 | - | 571 | 156 | 13.87% |
| SPY240516C00514000 | 2024-05-03 3:58PM EDT | 2024-05-16 | 3.70 | 4.01 | 4.06 | +3.70 | - | 245 | - | 14.31% |
| SPY240517C00514000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 4.27 | 4.29 | 4.32 | +1.89 | +79.41% | 5,615 | 7,099 | 14.43% |
| SPY240524C00514000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 5.45 | 5.80 | 5.85 | +1.91 | +53.95% | 281 | 847 | 14.88% |
| SPY240531C00514000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 6.71 | 6.77 | 6.81 | +2.30 | +52.15% | 555 | 3,547 | 14.55% |
| SPY240607C00514000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 7.66 | 7.98 | 8.04 | +2.43 | +46.46% | 259 | 254 | 14.95% |
| SPY240614C00514000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 8.65 | 9.28 | 9.35 | +8.65 | - | 14 | 9 | 15.53% |
| SPY240621C00514000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 9.56 | 9.88 | 9.94 | +2.64 | +38.15% | 803 | 3,748 | 15.16% |
| SPY240628C00514000 | 2024-05-03 4:02PM EDT | 2024-06-28 | 10.29 | 10.43 | 10.49 | +3.25 | +46.16% | 37 | 389 | 14.86% |
| SPY240719C00514000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 12.73 | 12.93 | 13.00 | +2.71 | +27.05% | 72 | 1,903 | 15.34% |
| SPY240731C00514000 | 2024-05-03 3:52PM EDT | 2024-07-31 | 14.20 | 14.37 | 14.44 | +3.53 | +33.08% | 3,003 | 42 | 15.69% |
| SPY240830C00514000 | 2024-05-03 1:50PM EDT | 2024-08-30 | 17.97 | 18.26 | 18.35 | +2.95 | +19.64% | 6 | 436 | 16.92% |
| SPY241031C00514000 | 2024-05-03 1:33PM EDT | 2024-10-31 | 23.75 | 24.17 | 24.65 | +23.75 | - | 4 | 0 | 18.09% |
| SPY241231C00514000 | 2024-05-01 11:35AM EDT | 2024-12-31 | 25.21 | 30.55 | 31.17 | 0.00 | - | 4 | 2,058 | 19.57% |
| SPY250331C00514000 | 2024-04-25 2:57PM EDT | 2025-03-31 | 34.58 | 38.55 | 39.56 | 0.00 | - | 1 | 3 | 21.03% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00514000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 2.37 | 2.37 | 2.47 | -6.89 | -74.41% | 5,564 | 9 | 0.00% |
| SPY240507P00514000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 2.83 | 2.78 | 2.86 | -6.15 | -68.49% | 598 | 38 | 5.10% |
| SPY240508P00514000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 3.15 | 3.14 | 3.21 | -6.21 | -66.35% | 170 | 19 | 6.90% |
| SPY240509P00514000 | 2024-05-03 3:56PM EDT | 2024-05-09 | 3.90 | 3.41 | 3.47 | -5.46 | -58.33% | 46 | 25 | 7.52% |
| SPY240510P00514000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 3.80 | 3.71 | 3.77 | -6.35 | -62.56% | 2,756 | 846 | 8.20% |
| SPY240513P00514000 | 2024-05-03 4:01PM EDT | 2024-05-13 | 4.20 | 4.03 | 4.07 | +4.20 | - | 122 | 8 | 7.73% |
| SPY240514P00514000 | 2024-05-03 3:56PM EDT | 2024-05-14 | 4.77 | 4.35 | 4.39 | +4.77 | - | 96 | 4 | 8.37% |
| SPY240515P00514000 | 2024-05-03 3:56PM EDT | 2024-05-15 | 5.32 | 4.92 | 4.95 | +5.32 | - | 328 | 16 | 9.65% |
| SPY240516P00514000 | 2024-05-03 3:43PM EDT | 2024-05-16 | 5.43 | 5.11 | 5.16 | +5.43 | - | 14 | - | 9.83% |
| SPY240517P00514000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 5.32 | 5.30 | 5.34 | -5.73 | -51.86% | 1,546 | 5,082 | 9.94% |
| SPY240524P00514000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 6.55 | 6.24 | 6.30 | -4.90 | -42.79% | 201 | 1,122 | 10.08% |
| SPY240531P00514000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 6.88 | 6.86 | 6.90 | -5.80 | -45.74% | 1,234 | 2,453 | 9.78% |
| SPY240607P00514000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 7.93 | 7.54 | 7.60 | -7.38 | -48.20% | 387 | 10 | 9.86% |
| SPY240614P00514000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 8.99 | 8.31 | 8.39 | +8.99 | - | 56 | 0 | 10.14% |
| SPY240621P00514000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 9.38 | 9.13 | 9.17 | -6.12 | -39.48% | 365 | 3,759 | 10.44% |
| SPY240628P00514000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 10.10 | 9.72 | 9.78 | -4.60 | -31.29% | 83 | 401 | 10.53% |
| SPY240719P00514000 | 2024-05-03 2:14PM EDT | 2024-07-19 | 11.39 | 11.10 | 11.16 | -4.66 | -29.03% | 37 | 3,396 | 10.45% |
| SPY240731P00514000 | 2024-05-03 10:43AM EDT | 2024-07-31 | 13.22 | 11.79 | 11.89 | -0.31 | -2.29% | 1 | 5 | 10.44% |
| SPY240830P00514000 | 2024-05-01 9:37AM EDT | 2024-08-30 | 19.46 | 13.40 | 13.54 | 0.00 | - | 1 | 178 | 10.45% |
| SPY241031P00514000 | 2024-05-02 9:47AM EDT | 2024-10-31 | 21.97 | 16.63 | 16.84 | +21.97 | - | - | 50 | 10.77% |
| SPY241231P00514000 | 2024-04-29 2:54PM EDT | 2024-12-31 | 21.45 | 19.85 | 20.08 | 0.00 | - | 7 | 91 | 11.26% |
| SPY250331P00514000 | 2024-04-12 3:08PM EDT | 2025-03-31 | 27.42 | 23.21 | 24.01 | 0.00 | - | 3 | 2 | 11.64% |
© 2024 Yahoo. Tutti i diritti riservati.