Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.965,86 -1.234,30 (-2,05%)
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:520.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00520000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,941 | 3,262 | 10.16% |
| SPY240430C00520000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 5,004 | 25,003 | 9.57% |
| SPY240501C00520000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.11 | 0.09 | 0.10 | -0.12 | -52.17% | 49,483 | 899 | 10.99% |
| SPY240502C00520000 | 2024-04-26 4:13PM EDT | 2024-05-02 | 0.22 | 0.21 | 0.22 | -0.19 | -46.34% | 877 | 1,381 | 11.77% |
| SPY240503C00520000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.41 | 0.40 | 0.42 | -0.19 | -31.67% | 21,648 | 23,889 | 12.76% |
| SPY240510C00520000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 1.15 | 1.14 | 1.16 | -0.20 | -14.81% | 3,123 | 3,315 | 12.38% |
| SPY240517C00520000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 2.15 | 2.14 | 2.15 | -0.11 | -4.87% | 6,312 | 37,882 | 12.95% |
| SPY240524C00520000 | 2024-04-26 4:05PM EDT | 2024-05-24 | 3.25 | 3.12 | 3.16 | +0.03 | +0.93% | 709 | 3,715 | 13.44% |
| SPY240531C00520000 | 2024-04-26 4:09PM EDT | 2024-05-31 | 3.92 | 3.84 | 3.88 | -0.03 | -0.76% | 2,001 | 0 | 13.37% |
| SPY240621C00520000 | 2024-04-26 4:12PM EDT | 2024-06-21 | 6.42 | 6.40 | 6.45 | +0.01 | +0.16% | 1,935 | 23,909 | 14.15% |
| SPY240628C00520000 | 2024-04-26 3:57PM EDT | 2024-06-28 | 7.10 | 6.93 | 6.98 | +1.59 | +28.86% | 183 | 16,951 | 14.01% |
| SPY240719C00520000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 9.48 | 9.22 | 9.29 | +0.27 | +2.93% | 139 | 5,263 | 14.64% |
| SPY240731C00520000 | 2024-04-26 3:17PM EDT | 2024-07-31 | 11.07 | 10.53 | 10.62 | +2.29 | +26.08% | 19 | 3,447 | 15.02% |
| SPY240816C00520000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 12.90 | 12.51 | 12.57 | +2.31 | +21.81% | 142 | 6,734 | 15.69% |
| SPY240830C00520000 | 2024-04-26 3:33PM EDT | 2024-08-30 | 14.70 | 14.10 | 14.21 | +0.56 | +3.96% | 9 | 763 | 16.20% |
| SPY240920C00520000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 16.32 | 16.13 | 16.20 | +0.32 | +2.00% | 626 | 15,996 | 16.57% |
| SPY240930C00520000 | 2024-04-26 3:56PM EDT | 2024-09-30 | 16.90 | 16.66 | 16.78 | +2.35 | +16.15% | 69 | 1,011 | 16.47% |
| SPY241220C00520000 | 2024-04-26 3:44PM EDT | 2024-12-20 | 26.15 | 25.69 | 25.94 | +0.56 | +2.19% | 83 | 15,796 | 19.01% |
| SPY241231C00520000 | 2024-04-26 3:44PM EDT | 2024-12-31 | 26.43 | 26.15 | 26.55 | +3.87 | +17.15% | 4 | 283 | 18.95% |
| SPY250117C00520000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 28.17 | 27.82 | 28.13 | +0.17 | +0.61% | 89 | 12,116 | 19.25% |
| SPY250321C00520000 | 2024-04-26 1:36PM EDT | 2025-03-21 | 35.00 | 33.49 | 34.37 | +3.46 | +10.97% | 2 | 956 | 20.55% |
| SPY250331C00520000 | 2024-04-24 4:13PM EDT | 2025-03-31 | 34.88 | 33.86 | 34.89 | +2.84 | +8.86% | 3 | 17 | 20.51% |
| SPY250620C00520000 | 2024-04-26 3:13PM EDT | 2025-06-20 | 42.26 | 40.86 | 42.04 | +3.55 | +9.17% | 4 | 1,676 | 21.71% |
| SPY250919C00520000 | 2024-04-19 4:00PM EDT | 2025-09-19 | 42.28 | 47.48 | 49.23 | 0.00 | - | 2 | 10 | 22.68% |
| SPY251219C00520000 | 2024-04-25 1:23PM EDT | 2025-12-19 | 50.60 | 53.57 | 55.95 | 0.00 | - | 4 | 1,773 | 23.48% |
| SPY260116C00520000 | 2024-04-26 2:39PM EDT | 2026-01-16 | 55.50 | 54.94 | 57.57 | +2.08 | +3.89% | 11 | 1,826 | 23.56% |
| SPY261218C00520000 | 2024-04-25 11:26AM EDT | 2026-12-18 | 71.46 | 76.50 | 78.00 | 0.00 | - | 3 | 1,920 | 25.26% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00520000 | 2024-04-26 4:01PM EDT | 2024-04-29 | 11.71 | 11.59 | 11.95 | -4.02 | -25.56% | 252 | 0 | 16.46% |
| SPY240430P00520000 | 2024-04-26 3:44PM EDT | 2024-04-30 | 11.17 | 11.59 | 11.95 | -4.93 | -30.62% | 1,307 | 1,295 | 14.26% |
| SPY240501P00520000 | 2024-04-25 12:53PM EDT | 2024-05-01 | 18.53 | 11.59 | 11.96 | 0.00 | - | 1 | 5 | 12.89% |
| SPY240503P00520000 | 2024-04-26 4:03PM EDT | 2024-05-03 | 11.77 | 11.75 | 11.92 | -4.73 | -28.67% | 85 | 137 | 10.43% |
| SPY240510P00520000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 12.25 | 12.11 | 12.27 | -6.75 | -35.53% | 47 | 1,308 | 9.63% |
| SPY240517P00520000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 12.54 | 12.55 | 12.87 | -0.96 | -7.11% | 523 | 14,654 | 10.02% |
| SPY240524P00520000 | 2024-04-26 2:28PM EDT | 2024-05-24 | 12.90 | 13.03 | 13.32 | -4.87 | -27.41% | 49 | 514 | 9.86% |
| SPY240531P00520000 | 2024-04-26 4:13PM EDT | 2024-05-31 | 13.51 | 13.38 | 13.70 | -3.44 | -20.29% | 78 | 6,592 | 9.64% |
| SPY240621P00520000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 15.00 | 14.96 | 15.29 | -0.99 | -6.19% | 60 | 16,048 | 10.10% |
| SPY240628P00520000 | 2024-04-26 3:59PM EDT | 2024-06-28 | 15.40 | 15.37 | 15.82 | -2.90 | -15.85% | 27 | 4,549 | 10.25% |
| SPY240719P00520000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 16.20 | 16.59 | 16.92 | -0.85 | -4.99% | 13 | 3,803 | 10.14% |
| SPY240731P00520000 | 2024-04-26 1:22PM EDT | 2024-07-31 | 16.75 | 17.17 | 17.59 | -1.71 | -9.26% | 10 | 1,149 | 10.20% |
| SPY240816P00520000 | 2024-04-25 11:42AM EDT | 2024-08-16 | 18.02 | 18.11 | 18.28 | -5.76 | -24.22% | 2 | 4,499 | 10.10% |
| SPY240830P00520000 | 2024-04-26 10:31AM EDT | 2024-08-30 | 18.95 | 18.72 | 18.93 | -0.17 | -0.89% | 2 | 631 | 10.11% |
| SPY240920P00520000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 19.63 | 19.70 | 19.93 | -3.40 | -14.76% | 27 | 9,967 | 10.18% |
| SPY240930P00520000 | 2024-04-26 3:52PM EDT | 2024-09-30 | 20.00 | 20.11 | 20.39 | -3.30 | -14.16% | 136 | 2,269 | 10.22% |
| SPY241220P00520000 | 2024-04-26 4:10PM EDT | 2024-12-20 | 24.17 | 24.24 | 24.38 | -4.34 | -15.22% | 27 | 11,436 | 10.83% |
| SPY241231P00520000 | 2024-04-25 9:32AM EDT | 2024-12-31 | 30.01 | 24.61 | 24.79 | 0.00 | - | 1 | 600 | 10.83% |
| SPY250117P00520000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 25.08 | 25.31 | 25.52 | -2.83 | -10.14% | 123 | 9,245 | 10.91% |
| SPY250321P00520000 | 2024-04-26 3:45PM EDT | 2025-03-21 | 27.60 | 27.64 | 27.89 | -2.56 | -8.49% | 2,009 | 16,359 | 11.07% |
| SPY250331P00520000 | 2024-04-19 10:34AM EDT | 2025-03-31 | 34.49 | 27.60 | 28.46 | 0.00 | - | 1 | 4 | 11.20% |
| SPY250620P00520000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 30.41 | 30.38 | 30.80 | -2.73 | -8.24% | 75 | 941 | 11.15% |
| SPY250919P00520000 | 2024-04-24 11:08AM EDT | 2025-09-19 | 35.20 | 32.80 | 33.80 | 0.00 | - | 1 | 4 | 11.37% |
| SPY251219P00520000 | 2024-04-26 12:40PM EDT | 2025-12-19 | 35.34 | 35.10 | 36.37 | -3.23 | -8.37% | 24 | 8,728 | 11.47% |
| SPY260116P00520000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 36.01 | 35.29 | 37.40 | -2.79 | -7.19% | 44 | 1,536 | 11.60% |
| SPY261218P00520000 | 2024-04-25 9:50AM EDT | 2026-12-18 | 43.20 | 41.43 | 45.41 | -4.42 | -9.28% | 5 | 1,181 | 11.81% |
© 2024 Yahoo. Tutti i diritti riservati.