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 -0,96 (-1,22%) Bitcoin EUR
59.408,20 +280,85 (+0,47%)
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:516.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00516000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 25,490 | 3,179 | 8.96% |
| SPY240507C00516000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.40 | 0.39 | 0.40 | +0.17 | +73.91% | 9,406 | 796 | 10.18% |
| SPY240508C00516000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.72 | 0.70 | 0.72 | +0.35 | +94.59% | 2,607 | 731 | 11.02% |
| SPY240509C00516000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 1.08 | 1.05 | 1.08 | +0.52 | +92.86% | 967 | 335 | 11.82% |
| SPY240510C00516000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.43 | 1.40 | 1.42 | +0.76 | +113.43% | 7,294 | 2,416 | 12.35% |
| SPY240513C00516000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 1.78 | 1.75 | 1.78 | +1.78 | - | 377 | 416 | 11.38% |
| SPY240514C00516000 | 2024-05-03 4:14PM EDT | 2024-05-14 | 2.15 | 2.12 | 2.15 | +2.15 | - | 434 | 367 | 12.02% |
| SPY240515C00516000 | 2024-05-03 4:08PM EDT | 2024-05-15 | 2.69 | 2.74 | 2.77 | +2.69 | - | 107 | 15 | 13.37% |
| SPY240516C00516000 | 2024-05-03 3:16PM EDT | 2024-05-16 | 3.06 | 3.08 | 3.12 | +3.06 | - | 17 | - | 13.82% |
| SPY240517C00516000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 3.36 | 3.35 | 3.38 | +1.45 | +75.92% | 1,696 | 5,124 | 13.99% |
| SPY240524C00516000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 4.76 | 4.79 | 4.84 | +1.92 | +67.61% | 370 | 1,085 | 14.47% |
| SPY240531C00516000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 5.68 | 5.72 | 5.76 | +1.99 | +53.93% | 1,815 | 2,402 | 14.16% |
| SPY240607C00516000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 6.75 | 6.90 | 6.96 | +2.12 | +45.79% | 101 | 346 | 14.59% |
| SPY240614C00516000 | 2024-05-03 3:00PM EDT | 2024-06-14 | 8.08 | 8.18 | 8.25 | +8.08 | - | 84 | - | 15.20% |
| SPY240621C00516000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 8.82 | 8.76 | 8.82 | +2.75 | +45.30% | 224 | 3,930 | 14.82% |
| SPY240628C00516000 | 2024-05-03 2:51PM EDT | 2024-06-28 | 9.28 | 9.31 | 9.37 | +3.61 | +63.67% | 452 | 358 | 14.55% |
| SPY240719C00516000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 11.50 | 11.78 | 11.85 | +2.91 | +33.88% | 983 | 3,020 | 15.06% |
| SPY240731C00516000 | 2024-05-01 3:12PM EDT | 2024-07-31 | 11.22 | 13.21 | 13.28 | 0.00 | - | 2 | 235 | 15.42% |
| SPY240830C00516000 | 2024-05-03 1:50PM EDT | 2024-08-30 | 16.80 | 17.05 | 17.14 | +3.50 | +26.32% | 3 | 512 | 16.65% |
| SPY241031C00516000 | 2024-05-03 1:12PM EDT | 2024-10-31 | 22.75 | 22.94 | 23.42 | +22.75 | - | 41 | 0 | 17.87% |
| SPY241231C00516000 | 2024-05-03 12:05PM EDT | 2024-12-31 | 28.90 | 29.31 | 29.92 | +3.73 | +14.82% | 2 | 2,123 | 19.36% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 2025-03-31 | 45.78 | 37.30 | 38.29 | 0.00 | - | 2 | 2 | 20.83% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00516000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 4.00 | 3.98 | 4.15 | -6.91 | -63.34% | 2,447 | 22 | 0.00% |
| SPY240507P00516000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 4.30 | 4.22 | 4.36 | -7.26 | -62.80% | 58 | 3 | 0.00% |
| SPY240508P00516000 | 2024-05-03 4:07PM EDT | 2024-05-08 | 4.67 | 4.47 | 4.61 | -6.97 | -59.88% | 74 | 2 | 0.00% |
| SPY240509P00516000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 5.30 | 4.68 | 4.79 | -3.63 | -40.65% | 82 | 1 | 5.08% |
| SPY240510P00516000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 5.09 | 4.93 | 5.03 | -8.07 | -61.32% | 242 | 299 | 6.69% |
| SPY240513P00516000 | 2024-05-03 4:03PM EDT | 2024-05-13 | 5.40 | 5.19 | 5.28 | +5.40 | - | 20 | 0 | 6.70% |
| SPY240514P00516000 | 2024-05-03 2:18PM EDT | 2024-05-14 | 5.82 | 5.47 | 5.56 | +5.82 | - | 6 | 0 | 7.50% |
| SPY240515P00516000 | 2024-05-03 1:30PM EDT | 2024-05-15 | 6.76 | 6.00 | 6.07 | +6.76 | - | 9 | 0 | 8.93% |
| SPY240516P00516000 | 2024-05-03 2:19PM EDT | 2024-05-16 | 6.45 | 6.19 | 6.26 | +6.45 | - | 11 | - | 9.15% |
| SPY240517P00516000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 6.81 | 6.37 | 6.43 | -4.93 | -41.99% | 130 | 3,585 | 9.30% |
| SPY240524P00516000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 7.66 | 7.28 | 7.38 | -8.01 | -51.12% | 65 | 776 | 9.70% |
| SPY240531P00516000 | 2024-05-03 4:05PM EDT | 2024-05-31 | 8.00 | 7.86 | 7.94 | -4.65 | -36.76% | 81 | 2,056 | 9.43% |
| SPY240607P00516000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 8.89 | 8.52 | 8.57 | -6.52 | -42.31% | 18 | 8 | 9.47% |
| SPY240614P00516000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 9.48 | 9.25 | 9.33 | +9.48 | - | 35 | - | 9.78% |
| SPY240621P00516000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 10.43 | 10.05 | 10.11 | -4.31 | -29.24% | 23 | 2,756 | 10.13% |
| SPY240628P00516000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 11.03 | 10.64 | 10.70 | -4.14 | -27.29% | 83 | 320 | 10.23% |
| SPY240719P00516000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 12.39 | 11.98 | 12.06 | -3.59 | -22.47% | 65 | 1,726 | 10.19% |
| SPY240731P00516000 | 2024-05-03 10:22AM EDT | 2024-07-31 | 14.28 | 12.66 | 12.77 | -0.04 | -0.28% | 2 | 7 | 10.19% |
| SPY240830P00516000 | 2024-04-30 11:14AM EDT | 2024-08-30 | 17.45 | 14.25 | 14.39 | 0.00 | - | 1 | 417 | 10.21% |
| SPY241031P00516000 | 2024-04-30 2:46PM EDT | 2024-10-31 | 21.09 | 17.44 | 17.65 | +21.09 | - | - | 46 | 10.56% |
| SPY241231P00516000 | 2024-05-03 11:44AM EDT | 2024-12-31 | 21.50 | 20.62 | 20.86 | -3.33 | -13.41% | 2 | 30 | 11.07% |
© 2024 Yahoo. Tutti i diritti riservati.