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
59.735,82 +781,92 (+1,33%)
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:517.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00517000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 47,240 | 18,488 | 8.79% |
| SPY240507C00517000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.24 | 0.24 | 0.25 | +0.09 | +60.00% | 4,648 | 1,770 | 10.01% |
| SPY240508C00517000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.49 | 0.48 | 0.50 | +0.21 | +75.00% | 1,832 | 1,003 | 10.79% |
| SPY240509C00517000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 0.77 | 0.78 | 0.80 | +0.37 | +92.50% | 664 | 481 | 11.52% |
| SPY240510C00517000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.09 | 1.08 | 1.11 | +0.52 | +91.23% | 4,280 | 1,526 | 12.10% |
| SPY240517C00517000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 2.95 | 2.92 | 2.95 | +1.35 | +84.38% | 1,732 | 6,648 | 13.76% |
| SPY240524C00517000 | 2024-05-03 4:12PM EDT | 2024-05-24 | 4.35 | 4.33 | 4.37 | +1.82 | +71.94% | 260 | 1,443 | 14.26% |
| SPY240531C00517000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 5.18 | 5.24 | 5.28 | +2.02 | +63.92% | 515 | 2,188 | 13.99% |
| SPY240607C00517000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 6.11 | 6.40 | 6.45 | +1.83 | +42.76% | 95 | 126 | 14.41% |
| SPY240621C00517000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 7.98 | 8.24 | 8.29 | +2.44 | +44.04% | 1,186 | 7,325 | 14.66% |
| SPY240628C00517000 | 2024-05-03 3:54PM EDT | 2024-06-28 | 8.54 | 8.78 | 8.84 | +2.59 | +43.53% | 213 | 617 | 14.40% |
| SPY240719C00517000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 11.00 | 11.24 | 11.30 | +2.82 | +34.47% | 126 | 2,780 | 14.92% |
| SPY240731C00517000 | 2024-05-03 3:37PM EDT | 2024-07-31 | 12.50 | 12.65 | 12.72 | +4.20 | +50.60% | 15 | 65 | 15.30% |
| SPY240830C00517000 | 2024-05-03 9:51AM EDT | 2024-08-30 | 16.18 | 16.46 | 16.55 | -0.02 | -0.12% | 1 | 516 | 16.52% |
| SPY241231C00517000 | 2024-04-30 9:56AM EDT | 2024-12-31 | 28.15 | 28.70 | 29.32 | 0.00 | - | 1 | 3,548 | 19.27% |
| SPY250331C00517000 | 2024-04-12 12:05PM EDT | 2025-03-31 | 42.70 | 36.67 | 37.66 | 0.00 | - | 1 | 4 | 20.73% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00517000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 5.03 | 4.87 | 5.16 | -8.09 | -61.66% | 1,038 | 5 | 0.00% |
| SPY240507P00517000 | 2024-05-03 2:32PM EDT | 2024-05-07 | 5.37 | 5.06 | 5.22 | -7.03 | -56.69% | 93 | 0 | 0.00% |
| SPY240509P00517000 | 2024-05-03 3:40PM EDT | 2024-05-09 | 5.85 | 5.42 | 5.55 | -10.66 | -64.57% | 87 | 10 | 0.00% |
| SPY240510P00517000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 5.71 | 5.63 | 5.75 | -6.20 | -52.06% | 297 | 22 | 4.74% |
| SPY240517P00517000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 7.44 | 6.95 | 7.03 | -5.96 | -44.48% | 114 | 4,565 | 8.91% |
| SPY240524P00517000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 8.16 | 7.71 | 7.99 | -6.00 | -42.37% | 71 | 176 | 9.54% |
| SPY240531P00517000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 8.41 | 8.38 | 8.49 | -5.35 | -38.88% | 91 | 1,419 | 9.22% |
| SPY240621P00517000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 10.86 | 10.55 | 10.61 | -4.01 | -26.97% | 86 | 2,648 | 9.96% |
| SPY240628P00517000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 11.53 | 11.12 | 11.19 | -3.67 | -24.14% | 97 | 417 | 10.07% |
| SPY240719P00517000 | 2024-05-03 1:28PM EDT | 2024-07-19 | 12.94 | 12.45 | 12.53 | -5.91 | -31.35% | 14 | 1,845 | 10.05% |
| SPY240731P00517000 | 2024-04-30 11:36AM EDT | 2024-07-31 | 16.40 | 13.13 | 13.22 | 0.00 | - | 1 | 0 | 10.05% |
| SPY240830P00517000 | 2024-04-18 11:17AM EDT | 2024-08-30 | 20.90 | 14.69 | 14.83 | 0.00 | - | 10 | 259 | 10.09% |
| SPY241231P00517000 | 2024-04-17 9:57AM EDT | 2024-12-31 | 26.74 | 21.02 | 21.26 | 0.00 | - | 1 | 30 | 10.97% |
| SPY250331P00517000 | 2024-05-03 9:37AM EDT | 2025-03-31 | 25.61 | 24.33 | 25.16 | -4.53 | -15.03% | 1 | 2,001 | 11.38% |
© 2024 Yahoo. Tutti i diritti riservati.