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
59.369,43 +279,68 (+0,47%)
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:524.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00524000 | 2024-05-03 3:55PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 834 | 825 | 11.72% |
| SPY240508C00524000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 436 | 304 | 10.74% |
| SPY240509C00524000 | 2024-05-03 4:02PM EDT | 2024-05-09 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 75 | 171 | 10.65% |
| SPY240510C00524000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 1,271 | 1,493 | 10.82% |
| SPY240513C00524000 | 2024-05-03 3:51PM EDT | 2024-05-13 | 0.19 | 0.19 | 0.21 | +0.19 | - | 137 | 90 | 10.04% |
| SPY240514C00524000 | 2024-05-03 4:14PM EDT | 2024-05-14 | 0.33 | 0.32 | 0.34 | +0.33 | - | 21 | 72 | 10.65% |
| SPY240516C00524000 | 2024-05-03 3:52PM EDT | 2024-05-16 | 0.75 | 0.77 | 0.80 | +0.75 | - | 81 | - | 12.34% |
| SPY240517C00524000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 0.91 | 0.92 | 0.94 | +0.47 | +106.82% | 2,927 | 9,430 | 12.50% |
| SPY240524C00524000 | 2024-05-03 4:07PM EDT | 2024-05-24 | 1.86 | 1.88 | 1.92 | +0.90 | +93.75% | 360 | 1,045 | 13.14% |
| SPY240531C00524000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 2.68 | 2.58 | 2.61 | +1.20 | +81.08% | 1,763 | 3,400 | 12.93% |
| SPY240607C00524000 | 2024-05-03 4:15PM EDT | 2024-06-07 | 3.53 | 3.51 | 3.55 | +1.51 | +74.75% | 208 | 313 | 13.36% |
| SPY240614C00524000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 4.34 | 4.58 | 4.64 | +4.34 | - | 35 | - | 14.01% |
| SPY240621C00524000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.96 | 5.09 | 5.14 | +1.76 | +55.00% | 477 | 4,337 | 13.71% |
| SPY240628C00524000 | 2024-05-03 2:13PM EDT | 2024-06-28 | 5.69 | 5.59 | 5.65 | +2.63 | +85.95% | 3 | 958 | 13.52% |
| SPY240719C00524000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 7.57 | 7.82 | 7.87 | +2.02 | +36.40% | 106 | 8,009 | 14.08% |
| SPY240731C00524000 | 2024-05-03 9:30AM EDT | 2024-07-31 | 8.85 | 9.11 | 9.18 | +8.85 | - | 2 | 77 | 14.46% |
| SPY240830C00524000 | 2024-05-03 11:45AM EDT | 2024-08-30 | 11.99 | 12.65 | 12.77 | +2.38 | +24.77% | 11 | 2,380 | 15.70% |
| SPY241031C00524000 | 2024-04-30 10:33AM EDT | 2024-10-31 | 17.47 | 18.42 | 18.63 | +17.47 | - | - | 3 | 16.87% |
| SPY250331C00524000 | 2024-04-25 11:11AM EDT | 2025-03-31 | 27.57 | 32.44 | 33.40 | 0.00 | - | 1 | 3 | 20.07% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00524000 | 2024-05-03 9:41AM EDT | 2024-05-07 | 13.24 | 11.85 | 12.15 | +13.24 | - | 7 | 0 | 0.00% |
| SPY240509P00524000 | 2024-04-29 9:42AM EDT | 2024-05-09 | 14.61 | 11.85 | 12.15 | +14.61 | - | - | 0 | 0.00% |
| SPY240510P00524000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 11.99 | 11.85 | 12.15 | -7.86 | -39.60% | 25 | 14 | 0.00% |
| SPY240514P00524000 | 2024-05-03 10:39AM EDT | 2024-05-14 | 14.57 | 11.88 | 12.17 | +14.57 | - | 2 | 0 | 0.00% |
| SPY240517P00524000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 13.10 | 12.14 | 12.32 | -10.25 | -43.90% | 2 | 50 | 0.00% |
| SPY240524P00524000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 14.77 | 12.53 | 12.83 | -6.33 | -30.00% | 40 | 1 | 6.04% |
| SPY240531P00524000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 14.35 | 12.88 | 13.17 | -7.84 | -35.33% | 16 | 198 | 7.02% |
| SPY240607P00524000 | 2024-05-01 11:16AM EDT | 2024-06-07 | 23.69 | 13.30 | 13.60 | +23.69 | - | - | 0 | 7.60% |
| SPY240614P00524000 | 2024-05-03 12:47PM EDT | 2024-06-14 | 14.56 | 13.83 | 14.12 | +14.56 | - | 2 | - | 8.13% |
| SPY240621P00524000 | 2024-05-03 4:06PM EDT | 2024-06-21 | 14.75 | 14.46 | 14.80 | -3.18 | -17.74% | 28 | 4,632 | 8.80% |
| SPY240628P00524000 | 2024-05-03 2:17PM EDT | 2024-06-28 | 15.30 | 14.91 | 15.26 | -6.20 | -28.84% | 1 | 508 | 8.98% |
| SPY240719P00524000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 16.70 | 16.06 | 16.39 | -7.21 | -30.15% | 3 | 482 | 9.11% |
| SPY240731P00524000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 25.09 | 16.62 | 17.00 | 0.00 | - | 1 | 1 | 9.18% |
| SPY240830P00524000 | 2024-05-03 10:22AM EDT | 2024-08-30 | 19.88 | 18.16 | 18.30 | -1.12 | -5.33% | 12 | 531 | 9.19% |
| SPY241031P00524000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.78 | 20.87 | 21.37 | +22.78 | - | 28 | 0 | 9.75% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 2025-03-31 | 26.70 | 27.16 | 28.05 | 0.00 | - | 1 | 1 | 10.74% |
© 2024 Yahoo. Tutti i diritti riservati.