Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
511,29+6,26 (+1,24%)
Alla chiusura: 04:00PM EDT
512,32 +1,03 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:521.00
Opzioni d'acquistoper6 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240507C005210002024-05-03 4:09PM EDT2024-05-070.030.020.03+0.01+50.00%13,9191,4689.86%
SPY240508C005210002024-05-03 4:03PM EDT2024-05-080.060.070.080.00-90242910.06%
SPY240509C005210002024-05-03 4:13PM EDT2024-05-090.180.170.19+0.03+20.00%1,36048410.72%
SPY240510C005210002024-05-03 4:14PM EDT2024-05-100.340.320.33+0.15+78.95%4,8343,34911.19%
SPY240513C005210002024-05-03 4:13PM EDT2024-05-130.500.500.52+0.50-26832510.39%
SPY240514C005210002024-05-03 4:04PM EDT2024-05-140.680.710.74+0.68-16743611.02%
SPY240516C005210002024-05-03 4:12PM EDT2024-05-161.401.391.42+1.40-67-12.82%
SPY240517C005210002024-05-03 4:13PM EDT2024-05-171.561.591.61+0.77+97.47%2,1358,01012.99%
SPY240524C005210002024-05-03 4:05PM EDT2024-05-242.682.772.81+1.16+76.32%2901,30013.59%
SPY240531C005210002024-05-03 4:12PM EDT2024-05-313.543.573.60+1.47+71.01%2,4833,51813.34%
SPY240607C005210002024-05-03 2:37PM EDT2024-06-074.694.614.66+1.94+70.55%41641913.78%
SPY240614C005210002024-05-03 1:44PM EDT2024-06-145.575.775.84+5.57-58-14.42%
SPY240621C005210002024-05-03 4:10PM EDT2024-06-216.316.326.37+1.91+43.41%4434,40914.09%
SPY240628C005210002024-05-03 3:17PM EDT2024-06-286.756.846.90+2.20+48.35%2103,50813.87%
SPY240719C005210002024-05-03 2:19PM EDT2024-07-199.279.199.25+3.47+59.83%491,79614.42%
SPY240731C005210002024-05-03 2:52PM EDT2024-07-3110.5410.5410.61+2.53+31.59%336714.80%
SPY240830C005210002024-05-03 3:34PM EDT2024-08-3013.9414.2114.34+2.92+26.50%327216.06%
SPY241031C005210002024-05-03 9:57AM EDT2024-10-3120.1820.0820.29+20.18-12217.18%
SPY241231C005210002024-04-30 1:13PM EDT2024-12-3123.5626.3026.890.00-23818.84%
SPY250331C005210002024-04-30 12:18PM EDT2025-03-3132.4734.2335.190.00-3520.35%
Opzioni di venditaper6 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240507P005210002024-05-03 3:59PM EDT2024-05-079.718.859.15+9.71-4100.00%
SPY240508P005210002024-05-03 10:44AM EDT2024-05-0810.598.869.15-0.51-4.59%200.00%
SPY240509P005210002024-05-03 10:04AM EDT2024-05-0910.688.879.16+10.68-220.00%
SPY240510P005210002024-05-03 3:54PM EDT2024-05-109.648.979.16-8.94-48.12%810.00%
SPY240513P005210002024-05-03 3:41PM EDT2024-05-139.489.059.23+9.48-110.00%
SPY240514P005210002024-05-03 1:41PM EDT2024-05-149.809.179.34+9.80-400.00%
SPY240517P005210002024-05-03 3:56PM EDT2024-05-1710.309.699.82-6.36-38.18%181125.93%
SPY240524P005210002024-05-03 2:31PM EDT2024-05-2410.6610.3010.57-8.90-45.50%698.22%
SPY240531P005210002024-05-03 3:57PM EDT2024-05-3111.3810.7511.02-9.02-44.22%391,3468.28%
SPY240607P005210002024-05-03 9:35AM EDT2024-06-0712.7811.2611.55+12.78-438.52%
SPY240621P005210002024-05-03 2:12PM EDT2024-06-2112.9812.6012.92-4.61-26.21%195,4439.41%
SPY240628P005210002024-05-03 10:12AM EDT2024-06-2814.9113.1113.43-3.90-20.73%16589.53%
SPY240719P005210002024-05-03 11:36AM EDT2024-07-1915.6514.5014.60-3.96-20.19%21,7789.50%
SPY240731P005210002024-05-03 1:58PM EDT2024-07-3115.5015.1415.23+15.50-1509.51%
SPY240830P005210002024-05-03 9:39AM EDT2024-08-3017.7416.6116.74-3.06-14.71%15029.60%
SPY241231P005210002024-05-03 1:52PM EDT2024-12-3123.1922.7022.93-4.89-17.41%19,79910.57%
SPY250331P005210002024-04-01 3:32PM EDT2025-03-3124.3231.4132.670.00--414.07%