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 -0,12 (-0,15%) Bitcoin EUR
59.395,57 +315,35 (+0,53%)
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:522.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00522000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,053 | 965 | 10.16% |
| SPY240508C00522000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,160 | 367 | 10.06% |
| SPY240509C00522000 | 2024-05-03 4:09PM EDT | 2024-05-09 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 1,307 | 192 | 10.67% |
| SPY240510C00522000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.23 | +0.09 | +69.23% | 3,025 | 1,573 | 11.01% |
| SPY240513C00522000 | 2024-05-03 4:03PM EDT | 2024-05-13 | 0.33 | 0.37 | 0.39 | +0.33 | - | 92 | 584 | 10.25% |
| SPY240514C00522000 | 2024-05-03 4:14PM EDT | 2024-05-14 | 0.56 | 0.55 | 0.58 | +0.56 | - | 156 | 148 | 10.90% |
| SPY240516C00522000 | 2024-05-03 3:58PM EDT | 2024-05-16 | 1.03 | 1.15 | 1.18 | +1.03 | - | 15 | - | 12.64% |
| SPY240517C00522000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 1.33 | 1.35 | 1.36 | +0.68 | +104.62% | 3,847 | 13,765 | 12.83% |
| SPY240524C00522000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 2.45 | 2.44 | 2.48 | +0.97 | +65.54% | 314 | 1,077 | 13.42% |
| SPY240531C00522000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 3.19 | 3.21 | 3.25 | +1.23 | +62.76% | 1,783 | 4,880 | 13.21% |
| SPY240607C00522000 | 2024-05-03 4:15PM EDT | 2024-06-07 | 4.23 | 4.22 | 4.27 | +1.44 | +51.61% | 87 | 176 | 13.64% |
| SPY240614C00522000 | 2024-05-03 1:46PM EDT | 2024-06-14 | 5.21 | 5.35 | 5.42 | +5.21 | - | 81 | - | 14.28% |
| SPY240621C00522000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 5.76 | 5.89 | 5.94 | +1.82 | +46.19% | 905 | 10,623 | 13.96% |
| SPY240628C00522000 | 2024-05-03 4:00PM EDT | 2024-06-28 | 6.24 | 6.41 | 6.47 | +1.71 | +37.75% | 65 | 3,294 | 13.76% |
| SPY240719C00522000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 8.65 | 8.72 | 8.78 | +3.04 | +54.19% | 89 | 1,631 | 14.31% |
| SPY240731C00522000 | 2024-05-03 2:27PM EDT | 2024-07-31 | 10.15 | 10.05 | 10.12 | +10.15 | - | 3 | 149 | 14.69% |
| SPY240830C00522000 | 2024-05-03 3:06PM EDT | 2024-08-30 | 13.67 | 13.68 | 13.80 | +2.86 | +26.46% | 1 | 189 | 15.93% |
| SPY241031C00522000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 19.33 | 19.52 | 19.73 | +19.33 | - | 18 | 6 | 17.08% |
| SPY241231C00522000 | 2024-05-03 9:53AM EDT | 2024-12-31 | 25.92 | 25.72 | 26.30 | +5.46 | +26.69% | 2 | 152 | 18.74% |
| SPY250331C00522000 | 2024-04-29 3:34PM EDT | 2025-03-31 | 33.18 | 33.63 | 34.59 | 0.00 | - | 2 | 9 | 20.26% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00522000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 10.00 | 9.85 | 10.15 | +10.00 | - | 34 | 13 | 0.00% |
| SPY240509P00522000 | 2024-05-03 3:46PM EDT | 2024-05-09 | 10.45 | 9.86 | 10.15 | +10.45 | - | 5 | 3 | 0.00% |
| SPY240510P00522000 | 2024-05-03 10:30AM EDT | 2024-05-10 | 12.18 | 9.88 | 10.16 | -9.23 | -43.11% | 6 | 17 | 0.00% |
| SPY240513P00522000 | 2024-05-03 4:03PM EDT | 2024-05-13 | 10.26 | 9.96 | 10.15 | +10.26 | - | 4 | 0 | 0.00% |
| SPY240517P00522000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 10.70 | 10.47 | 10.62 | -6.49 | -37.75% | 41 | 456 | 0.00% |
| SPY240524P00522000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 12.29 | 11.02 | 11.29 | -8.13 | -39.81% | 3 | 35 | 7.72% |
| SPY240531P00522000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 11.65 | 11.41 | 11.71 | -6.85 | -37.03% | 34 | 1,159 | 7.94% |
| SPY240607P00522000 | 2024-05-03 1:28PM EDT | 2024-06-07 | 12.70 | 11.91 | 12.20 | +12.70 | - | 3 | 7 | 8.23% |
| SPY240621P00522000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 13.94 | 13.23 | 13.53 | -8.02 | -36.52% | 40 | 2,181 | 9.23% |
| SPY240628P00522000 | 2024-05-03 9:50AM EDT | 2024-06-28 | 14.37 | 13.69 | 14.02 | -5.38 | -27.24% | 2 | 386 | 9.35% |
| SPY240719P00522000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 21.24 | 14.93 | 15.22 | 0.00 | - | 1 | 1,668 | 9.42% |
| SPY240731P00522000 | 2024-04-30 11:41AM EDT | 2024-07-31 | 19.55 | 15.68 | 15.79 | 0.00 | - | 17 | 17 | 9.39% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 2024-08-30 | 26.35 | 17.12 | 17.24 | 0.00 | - | 2 | 919 | 9.46% |
| SPY241031P00522000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 21.77 | 19.91 | 20.38 | +21.77 | - | 9 | 5 | 9.96% |
| SPY241231P00522000 | 2024-05-02 3:47PM EDT | 2024-12-31 | 27.41 | 23.14 | 23.38 | 0.00 | - | 15 | 305 | 10.47% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 2025-03-31 | 24.67 | 26.32 | 27.19 | 0.00 | - | 1 | 41 | 10.93% |
© 2024 Yahoo. Tutti i diritti riservati.