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
59.349,19 +273,98 (+0,46%)
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:523.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00523000 | 2024-05-03 4:03PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 598 | 459 | 10.94% |
| SPY240508C00523000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 670 | 439 | 10.45% |
| SPY240509C00523000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 0.07 | 0.07 | 0.08 | +0.07 | - | 487 | 241 | 10.45% |
| SPY240510C00523000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 1,954 | 976 | 10.89% |
| SPY240513C00523000 | 2024-05-03 3:29PM EDT | 2024-05-13 | 0.29 | 0.27 | 0.28 | +0.29 | - | 181 | 87 | 10.08% |
| SPY240514C00523000 | 2024-05-03 3:57PM EDT | 2024-05-14 | 0.36 | 0.42 | 0.44 | +0.36 | - | 77 | 41 | 10.72% |
| SPY240516C00523000 | 2024-05-03 3:50PM EDT | 2024-05-16 | 0.86 | 0.95 | 0.98 | +0.86 | - | 12 | - | 12.51% |
| SPY240517C00523000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.12 | 1.11 | 1.14 | +0.58 | +107.41% | 3,314 | 11,485 | 12.67% |
| SPY240524C00523000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 2.19 | 2.15 | 2.19 | +1.08 | +97.30% | 228 | 2,020 | 13.28% |
| SPY240531C00523000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 2.71 | 2.88 | 2.92 | +1.06 | +64.24% | 430 | 4,274 | 13.07% |
| SPY240607C00523000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 4.01 | 3.85 | 3.90 | +1.76 | +78.22% | 119 | 243 | 13.50% |
| SPY240614C00523000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 4.84 | 4.96 | 5.02 | +4.84 | - | 5 | - | 14.14% |
| SPY240621C00523000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 5.35 | 5.48 | 5.53 | +1.81 | +51.13% | 760 | 5,156 | 13.83% |
| SPY240628C00523000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 6.01 | 5.99 | 6.05 | +2.08 | +52.93% | 54 | 3,227 | 13.64% |
| SPY240719C00523000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 8.19 | 8.26 | 8.32 | +2.27 | +38.34% | 164 | 2,193 | 14.20% |
| SPY240731C00523000 | 2024-05-02 2:34PM EDT | 2024-07-31 | 7.07 | 9.57 | 9.64 | 0.00 | - | 1 | 121 | 14.57% |
| SPY240830C00523000 | 2024-05-03 12:43PM EDT | 2024-08-30 | 12.80 | 13.16 | 13.28 | +3.49 | +37.49% | 6 | 2,568 | 15.81% |
| SPY241031C00523000 | 2024-04-30 9:39AM EDT | 2024-10-31 | 18.19 | 18.97 | 19.17 | +18.19 | - | - | 2 | 16.97% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00523000 | 2024-05-03 9:42AM EDT | 2024-05-07 | 12.03 | 10.85 | 11.15 | +12.03 | - | 13 | 0 | 0.00% |
| SPY240508P00523000 | 2024-04-25 3:28PM EDT | 2024-05-08 | 19.01 | 10.85 | 11.15 | 0.00 | - | - | 0 | 0.00% |
| SPY240510P00523000 | 2024-05-03 2:04PM EDT | 2024-05-10 | 11.52 | 10.86 | 11.15 | -16.84 | -59.38% | 5 | 0 | 0.00% |
| SPY240514P00523000 | 2024-04-30 2:51PM EDT | 2024-05-14 | 18.60 | 10.92 | 11.22 | +18.60 | - | - | 0 | 0.00% |
| SPY240517P00523000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 11.88 | 11.29 | 11.45 | -9.12 | -43.43% | 93 | 593 | 0.00% |
| SPY240524P00523000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 14.45 | 11.75 | 12.05 | -6.95 | -32.48% | 5 | 204 | 7.11% |
| SPY240531P00523000 | 2024-05-03 12:50PM EDT | 2024-05-31 | 13.14 | 12.13 | 12.42 | -5.03 | -27.68% | 8 | 70 | 7.51% |
| SPY240607P00523000 | 2024-05-02 9:42AM EDT | 2024-06-07 | 20.81 | 12.60 | 12.89 | +20.81 | - | - | 4 | 7.95% |
| SPY240621P00523000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 14.36 | 13.82 | 14.15 | -5.04 | -25.98% | 21 | 3,770 | 9.02% |
| SPY240628P00523000 | 2024-05-03 2:01PM EDT | 2024-06-28 | 15.08 | 14.29 | 14.63 | -6.17 | -29.04% | 5 | 684 | 9.17% |
| SPY240719P00523000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 15.95 | 15.48 | 15.79 | -6.31 | -28.35% | 1 | 1,066 | 9.26% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 2024-08-30 | 23.02 | 17.63 | 17.76 | 0.00 | - | 5 | 1,099 | 9.32% |
| SPY241031P00523000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.10 | 20.38 | 20.86 | +22.10 | - | 15 | 0 | 9.85% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 2025-03-31 | 35.80 | 26.74 | 27.62 | 0.00 | - | 2 | 101 | 10.84% |
© 2024 Yahoo. Tutti i diritti riservati.