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
59.282,21 +40,97 (+0,07%)
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:518.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00518000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 11,209 | 3,308 | 8.89% |
| SPY240507C00518000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.15 | 0.13 | 0.14 | +0.06 | +66.67% | 3,302 | 1,281 | 9.72% |
| SPY240508C00518000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.33 | 0.32 | 0.33 | +0.15 | +83.33% | 2,301 | 679 | 10.52% |
| SPY240509C00518000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.58 | 0.56 | 0.58 | +0.29 | +100.00% | 1,610 | 875 | 11.28% |
| SPY240510C00518000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.83 | 0.82 | 0.84 | +0.41 | +97.62% | 6,080 | 3,493 | 11.81% |
| SPY240517C00518000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 2.56 | 2.54 | 2.57 | +1.23 | +92.48% | 2,266 | 10,273 | 13.57% |
| SPY240524C00518000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 3.62 | 3.90 | 3.94 | +1.40 | +63.06% | 284 | 1,888 | 14.09% |
| SPY240531C00518000 | 2024-05-03 4:01PM EDT | 2024-05-31 | 4.60 | 4.78 | 4.82 | +1.70 | +58.62% | 1,642 | 1,783 | 13.81% |
| SPY240607C00518000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 5.65 | 5.91 | 5.97 | +1.71 | +43.40% | 1,286 | 158 | 14.24% |
| SPY240621C00518000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 7.47 | 7.73 | 7.78 | +2.18 | +41.21% | 523 | 7,011 | 14.51% |
| SPY240628C00518000 | 2024-05-03 4:11PM EDT | 2024-06-28 | 8.31 | 8.27 | 8.33 | +2.40 | +40.61% | 174 | 2,348 | 14.26% |
| SPY240719C00518000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 10.53 | 10.70 | 10.77 | +2.51 | +31.30% | 284 | 988 | 14.80% |
| SPY240731C00518000 | 2024-05-02 9:33AM EDT | 2024-07-31 | 11.74 | 12.10 | 12.17 | +2.85 | +32.06% | 5 | 129 | 15.17% |
| SPY240830C00518000 | 2024-05-03 9:51AM EDT | 2024-08-30 | 15.59 | 15.88 | 15.96 | +2.67 | +20.67% | 1 | 256 | 16.39% |
| SPY241231C00518000 | 2024-04-30 1:07PM EDT | 2024-12-31 | 25.69 | 28.09 | 28.69 | 0.00 | - | 4 | 32 | 19.15% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 36.06 | 37.04 | 0.00 | - | 1 | 24 | 20.64% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00518000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 6.06 | 5.86 | 6.15 | -8.42 | -58.15% | 132 | 0 | 0.00% |
| SPY240507P00518000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 6.00 | 5.95 | 6.14 | -6.30 | -51.22% | 81 | 16 | 0.00% |
| SPY240510P00518000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 6.65 | 6.39 | 6.53 | -6.54 | -49.58% | 184 | 34 | 0.00% |
| SPY240517P00518000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 8.12 | 7.58 | 7.67 | -4.94 | -37.83% | 90 | 4,777 | 8.47% |
| SPY240524P00518000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 8.73 | 8.32 | 8.58 | -4.92 | -36.04% | 57 | 288 | 9.25% |
| SPY240531P00518000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 9.45 | 8.86 | 9.11 | -7.49 | -44.21% | 18 | 1,887 | 9.07% |
| SPY240621P00518000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 11.54 | 11.07 | 11.12 | -5.07 | -30.52% | 30 | 3,986 | 9.78% |
| SPY240628P00518000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 12.09 | 11.62 | 11.70 | -4.81 | -28.46% | 61 | 210 | 9.91% |
| SPY240719P00518000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 13.38 | 12.94 | 13.01 | -6.86 | -33.89% | 14 | 1,386 | 9.90% |
| SPY240731P00518000 | 2024-04-29 12:57PM EDT | 2024-07-31 | 15.25 | 13.60 | 13.71 | 0.00 | - | 5 | 5 | 9.93% |
| SPY240830P00518000 | 2024-05-01 12:02PM EDT | 2024-08-30 | 22.37 | 15.15 | 15.29 | 0.00 | - | 2 | 494 | 9.97% |
| SPY241231P00518000 | 2024-04-25 9:30AM EDT | 2024-12-31 | 29.00 | 21.43 | 21.67 | 0.00 | - | 1 | 151 | 10.88% |
| SPY250331P00518000 | 2024-04-08 10:00AM EDT | 2025-03-31 | 24.95 | 24.71 | 25.55 | 0.00 | - | 9 | 167 | 11.29% |
© 2024 Yahoo. Tutti i diritti riservati.