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
59.601,11 +693,15 (+1,18%)
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:519.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00519000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8,036 | 1,735 | 9.38% |
| SPY240507C00519000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 5,600 | 1,862 | 9.62% |
| SPY240508C00519000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.22 | 0.20 | 0.21 | +0.09 | +69.23% | 1,875 | 607 | 10.30% |
| SPY240509C00519000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 0.38 | 0.39 | 0.41 | +0.12 | +46.15% | 608 | 998 | 11.06% |
| SPY240510C00519000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.63 | 0.61 | 0.63 | +0.27 | +75.00% | 22,723 | 2,634 | 11.60% |
| SPY240513C00519000 | 2024-05-03 4:03PM EDT | 2024-05-13 | 0.82 | 0.86 | 0.89 | +0.82 | - | 435 | 505 | 10.73% |
| SPY240514C00519000 | 2024-05-03 4:12PM EDT | 2024-05-14 | 1.12 | 1.15 | 1.18 | +1.12 | - | 147 | 257 | 11.39% |
| SPY240516C00519000 | 2024-05-03 4:05PM EDT | 2024-05-16 | 1.88 | 1.95 | 1.99 | +1.88 | - | 40 | - | 13.18% |
| SPY240517C00519000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 2.22 | 2.18 | 2.21 | +1.10 | +98.21% | 2,367 | 9,045 | 13.35% |
| SPY240524C00519000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 3.39 | 3.49 | 3.53 | +1.37 | +67.82% | 246 | 1,187 | 13.90% |
| SPY240531C00519000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 4.24 | 4.35 | 4.39 | +1.63 | +62.45% | 3,525 | 4,972 | 13.65% |
| SPY240607C00519000 | 2024-05-03 4:03PM EDT | 2024-06-07 | 5.38 | 5.46 | 5.51 | +1.91 | +55.04% | 575 | 155 | 14.08% |
| SPY240614C00519000 | 2024-05-03 3:12PM EDT | 2024-06-14 | 6.59 | 6.67 | 6.74 | +6.59 | - | 4 | - | 14.71% |
| SPY240621C00519000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 7.04 | 7.24 | 7.29 | +2.21 | +45.76% | 171 | 2,661 | 14.36% |
| SPY240628C00519000 | 2024-05-03 3:02PM EDT | 2024-06-28 | 7.61 | 7.78 | 7.84 | +2.97 | +64.01% | 28 | 1,571 | 14.14% |
| SPY240719C00519000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 9.88 | 10.18 | 10.25 | +2.38 | +31.73% | 187 | 1,142 | 14.67% |
| SPY240731C00519000 | 2024-04-30 3:24PM EDT | 2024-07-31 | 8.92 | 11.57 | 11.64 | 0.00 | - | 72 | 125 | 15.05% |
| SPY240830C00519000 | 2024-05-01 2:56PM EDT | 2024-08-30 | 13.30 | 15.31 | 15.40 | 0.00 | - | 4 | 1,164 | 16.27% |
| SPY241031C00519000 | 2024-05-03 12:58PM EDT | 2024-10-31 | 20.56 | 21.16 | 21.62 | +20.56 | - | 12 | 1 | 17.53% |
| SPY241231C00519000 | 2024-04-16 11:00AM EDT | 2024-12-31 | 27.18 | 27.49 | 28.08 | 0.00 | - | 1 | 21 | 19.05% |
| SPY250331C00519000 | 2024-05-02 12:51PM EDT | 2025-03-31 | 30.57 | 35.44 | 36.43 | 0.00 | - | 10 | 11 | 20.55% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00519000 | 2024-05-03 4:10PM EDT | 2024-05-06 | 7.04 | 6.85 | 7.15 | -3.80 | -35.06% | 183 | 0 | 0.00% |
| SPY240507P00519000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 7.66 | 6.87 | 7.15 | -4.08 | -34.75% | 86 | 0 | 0.00% |
| SPY240508P00519000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 7.69 | 6.98 | 7.16 | +7.69 | - | 209 | 0 | 0.00% |
| SPY240509P00519000 | 2024-05-02 2:34PM EDT | 2024-05-09 | 14.25 | 7.07 | 7.25 | +14.25 | - | - | 1 | 0.00% |
| SPY240510P00519000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 7.84 | 7.21 | 7.37 | -5.58 | -41.58% | 324 | 22 | 0.00% |
| SPY240514P00519000 | 2024-05-02 3:57PM EDT | 2024-05-14 | 14.68 | 7.55 | 7.69 | +14.68 | - | - | 2 | 0.00% |
| SPY240516P00519000 | 2024-05-03 3:04PM EDT | 2024-05-16 | 8.46 | 8.10 | 8.22 | +8.46 | - | 5 | - | 7.65% |
| SPY240517P00519000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 8.79 | 8.24 | 8.35 | -5.62 | -39.00% | 63 | 2,117 | 7.92% |
| SPY240524P00519000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 9.54 | 8.97 | 9.21 | -5.84 | -37.97% | 12 | 463 | 8.94% |
| SPY240531P00519000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 9.80 | 9.48 | 9.72 | -5.01 | -33.83% | 604 | 1,959 | 8.84% |
| SPY240607P00519000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 12.07 | 10.04 | 10.31 | +12.07 | - | 8 | 6 | 8.99% |
| SPY240621P00519000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 11.98 | 11.61 | 11.66 | -5.02 | -29.53% | 39 | 7,068 | 9.61% |
| SPY240628P00519000 | 2024-05-01 12:34PM EDT | 2024-06-28 | 20.14 | 12.15 | 12.22 | 0.00 | - | 3 | 321 | 9.74% |
| SPY240719P00519000 | 2024-05-03 11:25AM EDT | 2024-07-19 | 14.96 | 13.45 | 13.54 | -6.78 | -31.19% | 8 | 2,878 | 9.79% |
| SPY240830P00519000 | 2024-05-03 11:25AM EDT | 2024-08-30 | 17.06 | 15.62 | 15.74 | -3.34 | -16.37% | 1 | 138 | 9.83% |
| SPY241031P00519000 | 2024-05-03 11:12AM EDT | 2024-10-31 | 20.42 | 18.73 | 18.94 | +20.42 | - | 3 | 0 | 10.24% |
| SPY241231P00519000 | 2024-05-02 10:56AM EDT | 2024-12-31 | 27.35 | 21.85 | 22.09 | 0.00 | - | 1 | 805 | 10.78% |
| SPY250331P00519000 | 2024-05-03 9:37AM EDT | 2025-03-31 | 26.41 | 25.11 | 25.95 | -0.76 | -2.80% | 8 | 13 | 11.20% |
© 2024 Yahoo. Tutti i diritti riservati.