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 (-1,23%) Bitcoin EUR
59.378,26 +311,05 (+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:526.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00526000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | +0.01 | - | 131 | 1,507 | 15.04% |
| SPY240507C00526000 | 2024-05-03 3:22PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.01 | +0.02 | - | 102 | 309 | 12.31% |
| SPY240508C00526000 | 2024-05-03 4:09PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | +0.02 | - | 508 | 191 | 11.52% |
| SPY240509C00526000 | 2024-05-03 3:50PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | +0.03 | - | 346 | 186 | 10.84% |
| SPY240510C00526000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 899 | 1,852 | 10.99% |
| SPY240513C00526000 | 2024-05-03 3:13PM EDT | 2024-05-13 | 0.12 | 0.10 | 0.11 | +0.12 | - | 526 | 38 | 9.91% |
| SPY240514C00526000 | 2024-05-03 2:43PM EDT | 2024-05-14 | 0.23 | 0.17 | 0.19 | +0.23 | - | 263 | 11 | 10.45% |
| SPY240517C00526000 | 2024-05-03 4:07PM EDT | 2024-05-17 | 0.60 | 0.62 | 0.64 | +0.31 | +106.90% | 1,691 | 5,808 | 12.27% |
| SPY240524C00526000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 1.39 | 1.42 | 1.45 | +0.70 | +101.45% | 365 | 1,729 | 12.86% |
| SPY240531C00526000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 2.07 | 2.04 | 2.07 | +0.95 | +84.82% | 1,158 | 4,151 | 12.69% |
| SPY240621C00526000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 4.37 | 4.37 | 4.41 | +1.45 | +49.66% | 322 | 3,201 | 13.47% |
| SPY240628C00526000 | 2024-05-03 2:12PM EDT | 2024-06-28 | 4.98 | 4.84 | 4.90 | +1.71 | +52.29% | 32 | 1,288 | 13.30% |
| SPY240719C00526000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 6.76 | 6.98 | 7.03 | +2.78 | +69.85% | 15 | 2,036 | 13.86% |
| SPY240731C00526000 | 2024-05-03 1:08PM EDT | 2024-07-31 | 7.92 | 8.23 | 8.30 | +1.86 | +30.69% | 2 | 72 | 14.25% |
| SPY240830C00526000 | 2024-05-01 10:08AM EDT | 2024-08-30 | 8.06 | 11.66 | 11.79 | 0.00 | - | 16 | 177 | 15.48% |
| SPY241031C00526000 | 2024-04-30 11:02AM EDT | 2024-10-31 | 16.39 | 17.36 | 17.56 | +16.39 | - | - | 3 | 16.66% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 26.50 | 31.28 | 32.21 | 0.00 | - | 1 | 24 | 19.88% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00526000 | 2024-05-03 1:16PM EDT | 2024-05-06 | 14.75 | 13.85 | 14.15 | +14.75 | - | 221 | 0 | 0.00% |
| SPY240510P00526000 | 2024-05-03 11:46AM EDT | 2024-05-10 | 15.65 | 13.85 | 14.15 | -7.80 | -33.26% | 6 | 0 | 0.00% |
| SPY240517P00526000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 16.67 | 13.92 | 14.22 | -4.82 | -22.43% | 28 | 24 | 0.00% |
| SPY240524P00526000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 15.04 | 14.19 | 14.49 | -8.47 | -36.03% | 40 | 1 | 0.00% |
| SPY240531P00526000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 15.23 | 14.45 | 14.76 | -3.45 | -18.47% | 92 | 2 | 5.10% |
| SPY240621P00526000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 16.62 | 15.80 | 16.16 | -8.92 | -34.93% | 20 | 5,091 | 8.31% |
| SPY240628P00526000 | 2024-05-01 10:11AM EDT | 2024-06-28 | 26.08 | 16.22 | 16.58 | 0.00 | - | 1 | 2,271 | 8.55% |
| SPY240719P00526000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 18.07 | 17.28 | 17.62 | -2.97 | -14.12% | 10 | 666 | 8.77% |
| SPY240830P00526000 | 2024-04-30 12:57PM EDT | 2024-08-30 | 23.86 | 19.12 | 19.56 | 0.00 | - | 4 | 145 | 9.04% |
| SPY241031P00526000 | 2024-05-03 10:23AM EDT | 2024-10-31 | 23.92 | 21.89 | 22.40 | +23.92 | - | 29 | 0 | 9.53% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 12.96% |
© 2024 Yahoo. Tutti i diritti riservati.