Italia markets open in 5 hours 52 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.962,90 -497,18 (-1,29%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.333,02 -2.085,55 (-3,34%) CMC Crypto 200
1.394,27 -29,83 (-2,09%)
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:525.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00525000 | 2024-04-24 2:49PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 964 | 215 | 27.74% |
| SPY240426C00525000 | 2024-04-24 4:13PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,199 | 11,933 | 21.09% |
| SPY240429C00525000 | 2024-04-24 4:00PM EDT | 2024-04-29 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 94 | 233 | 13.38% |
| SPY240430C00525000 | 2024-04-24 4:08PM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,985 | 13,370 | 12.79% |
| SPY240501C00525000 | 2024-04-24 3:53PM EDT | 2024-05-01 | 0.08 | 0.04 | 0.06 | -0.03 | -27.27% | 564 | 114 | 13.09% |
| SPY240503C00525000 | 2024-04-24 4:11PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 10,179 | 12,865 | 13.21% |
| SPY240510C00525000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 0.40 | 0.38 | 0.41 | -0.23 | -36.51% | 4,807 | 2,560 | 12.31% |
| SPY240517C00525000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 0.84 | 0.84 | 0.85 | -0.37 | -30.58% | 6,419 | 16,523 | 12.35% |
| SPY240524C00525000 | 2024-04-24 4:14PM EDT | 2024-05-24 | 1.41 | 1.40 | 1.42 | -0.48 | -25.40% | 473 | 2,205 | 12.65% |
| SPY240531C00525000 | 2024-04-24 4:07PM EDT | 2024-05-31 | 1.85 | 1.86 | 1.89 | -0.59 | -24.18% | 1,274 | 9,544 | 12.57% |
| SPY240621C00525000 | 2024-04-24 4:12PM EDT | 2024-06-21 | 3.76 | 3.68 | 3.73 | -0.59 | -13.56% | 956 | 15,670 | 13.21% |
| SPY240628C00525000 | 2024-04-24 4:14PM EDT | 2024-06-28 | 4.17 | 4.08 | 4.15 | -0.74 | -15.07% | 613 | 6,571 | 13.09% |
| SPY240719C00525000 | 2024-04-24 4:07PM EDT | 2024-07-19 | 5.94 | 5.95 | 6.03 | -0.96 | -13.91% | 41 | 3,222 | 13.68% |
| SPY240731C00525000 | 2024-04-24 1:01PM EDT | 2024-07-31 | 8.00 | 7.05 | 7.15 | -0.15 | -1.84% | 13 | 448 | 14.04% |
| SPY240816C00525000 | 2024-04-24 2:58PM EDT | 2024-08-16 | 9.21 | 8.72 | 8.82 | -0.64 | -6.50% | 105 | 4,609 | 14.66% |
| SPY240830C00525000 | 2024-04-24 1:16PM EDT | 2024-08-30 | 10.64 | 10.13 | 10.26 | +1.31 | +14.04% | 4 | 162 | 15.14% |
| SPY240920C00525000 | 2024-04-24 4:02PM EDT | 2024-09-20 | 12.78 | 11.96 | 12.04 | -0.07 | -0.54% | 183 | 10,372 | 15.50% |
| SPY240930C00525000 | 2024-04-24 3:32PM EDT | 2024-09-30 | 13.49 | 12.46 | 12.60 | -0.51 | -3.64% | 494 | 998 | 15.45% |
| SPY241220C00525000 | 2024-04-24 2:00PM EDT | 2024-12-20 | 22.54 | 20.96 | 21.12 | +0.33 | +1.49% | 114 | 9,524 | 17.95% |
| SPY241231C00525000 | 2024-04-24 9:57AM EDT | 2024-12-31 | 23.01 | 21.41 | 21.70 | +0.01 | +0.04% | 5 | 167 | 17.90% |
| SPY250117C00525000 | 2024-04-24 3:48PM EDT | 2025-01-17 | 24.27 | 22.97 | 23.22 | -0.01 | -0.04% | 282 | 10,753 | 18.22% |
| SPY250321C00525000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 29.90 | 28.71 | 28.98 | -0.46 | -1.52% | 2 | 1,270 | 19.42% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 2025-03-31 | 30.32 | 27.50 | 31.27 | +0.84 | +2.85% | 1 | 39 | 20.32% |
| SPY250620C00525000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 37.82 | 34.36 | 38.23 | 0.00 | - | 7 | 2,589 | 21.48% |
| SPY250919C00525000 | 2024-04-22 10:48AM EDT | 2025-09-19 | 39.84 | 40.50 | 45.50 | 0.00 | - | 5 | 41 | 22.52% |
| SPY251219C00525000 | 2024-04-23 3:34PM EDT | 2025-12-19 | 50.10 | 47.18 | 50.94 | 0.00 | - | 22 | 1,401 | 22.85% |
| SPY260116C00525000 | 2024-04-24 11:45AM EDT | 2026-01-16 | 51.00 | 48.00 | 53.00 | +3.14 | +6.56% | 1 | 200 | 23.12% |
| SPY261218C00525000 | 2024-04-24 11:59AM EDT | 2026-12-18 | 71.00 | 69.00 | 74.00 | -1.82 | -2.50% | 1 | 624 | 25.09% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00525000 | 2024-04-24 3:06PM EDT | 2024-04-26 | 20.67 | 20.94 | 21.91 | +0.21 | +1.03% | 3,632 | 197 | 53.54% |
| SPY240430P00525000 | 2024-04-24 4:09PM EDT | 2024-04-30 | 21.75 | 21.14 | 22.39 | +2.14 | +10.91% | 13,243 | 901 | 36.33% |
| SPY240501P00525000 | 2024-04-19 11:55AM EDT | 2024-05-01 | 27.50 | 21.14 | 21.97 | 0.00 | - | 10 | 0 | 31.53% |
| SPY240503P00525000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 19.26 | 21.13 | 22.08 | -0.29 | -1.48% | 193 | 21 | 28.30% |
| SPY240510P00525000 | 2024-04-22 3:23PM EDT | 2024-05-10 | 24.40 | 21.10 | 22.00 | 0.00 | - | 32 | 7 | 20.96% |
| SPY240517P00525000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 20.31 | 21.02 | 22.06 | +0.65 | +3.31% | 160 | 149 | 17.65% |
| SPY240524P00525000 | 2024-04-24 12:45PM EDT | 2024-05-24 | 21.88 | 21.00 | 22.30 | -6.77 | -23.63% | 74 | 10 | 16.04% |
| SPY240531P00525000 | 2024-04-24 4:06PM EDT | 2024-05-31 | 21.34 | 19.68 | 22.34 | +0.79 | +3.84% | 253 | 2,512 | 14.53% |
| SPY240621P00525000 | 2024-04-24 2:05PM EDT | 2024-06-21 | 20.47 | 21.76 | 22.73 | -0.13 | -0.63% | 9 | 6,183 | 12.26% |
| SPY240628P00525000 | 2024-04-24 10:59AM EDT | 2024-06-28 | 21.29 | 22.01 | 23.51 | -0.11 | -0.51% | 12 | 7,557 | 12.77% |
| SPY240719P00525000 | 2024-04-24 12:41PM EDT | 2024-07-19 | 23.49 | 22.27 | 24.32 | -0.20 | -0.84% | 3 | 804 | 12.13% |
| SPY240731P00525000 | 2024-04-22 11:51AM EDT | 2024-07-31 | 29.56 | 21.88 | 25.25 | 0.00 | - | 5 | 544 | 12.42% |
| SPY240816P00525000 | 2024-04-24 4:00PM EDT | 2024-08-16 | 23.14 | 22.40 | 25.02 | -3.44 | -12.94% | 12 | 1,918 | 11.27% |
| SPY240830P00525000 | 2024-04-23 2:05PM EDT | 2024-08-30 | 23.51 | 23.90 | 26.24 | 0.00 | - | 2 | 298 | 11.82% |
| SPY240920P00525000 | 2024-04-24 12:16PM EDT | 2024-09-20 | 25.55 | 23.84 | 26.00 | +0.80 | +3.23% | 16 | 7,721 | 10.75% |
| SPY240930P00525000 | 2024-04-24 1:30PM EDT | 2024-09-30 | 24.69 | 24.06 | 27.59 | -0.41 | -1.63% | 10 | 536 | 11.75% |
| SPY241220P00525000 | 2024-04-24 4:07PM EDT | 2024-12-20 | 29.50 | 28.63 | 30.05 | +0.90 | +3.15% | 1 | 5,841 | 11.20% |
| SPY241231P00525000 | 2024-04-24 11:27AM EDT | 2024-12-31 | 29.33 | 29.20 | 31.16 | -7.67 | -20.73% | 1 | 2,324 | 11.66% |
| SPY250117P00525000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 29.79 | 28.81 | 32.27 | +0.47 | +1.60% | 18 | 3,451 | 11.97% |
| SPY250321P00525000 | 2024-04-23 3:47PM EDT | 2025-03-21 | 31.00 | 30.64 | 34.42 | -0.62 | -1.96% | 1 | 904 | 11.94% |
| SPY250331P00525000 | 2024-04-10 9:44AM EDT | 2025-03-31 | 29.18 | 30.90 | 34.69 | 0.00 | - | 1 | 13 | 11.91% |
| SPY250620P00525000 | 2024-04-24 3:09PM EDT | 2025-06-20 | 34.05 | 33.28 | 37.15 | -3.98 | -10.47% | 44 | 3,148 | 11.88% |
| SPY250919P00525000 | 2024-04-11 10:44AM EDT | 2025-09-19 | 35.16 | 37.06 | 38.38 | 0.00 | - | 1 | 1 | 11.31% |
| SPY251219P00525000 | 2024-04-24 3:09PM EDT | 2025-12-19 | 39.52 | 39.11 | 40.98 | -0.30 | -0.75% | 56 | 2,224 | 11.45% |
| SPY260116P00525000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 39.60 | 39.05 | 42.22 | -3.36 | -7.82% | 94 | 6,440 | 11.67% |
| SPY261218P00525000 | 2024-04-23 10:50AM EDT | 2026-12-18 | 47.00 | 45.50 | 49.99 | 0.00 | - | 6 | 2,727 | 11.82% |
© 2024 Yahoo. Tutti i diritti riservati.