Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.792,29 +798,66 (+1,35%)
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:527.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00527000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 789 | 1,009 | 10.94% |
| SPY240517C00527000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.48 | 0.50 | 0.52 | +0.24 | +100.00% | 1,716 | 11,094 | 12.15% |
| SPY240524C00527000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 1.25 | 1.23 | 1.26 | +0.54 | +76.06% | 189 | 1,454 | 12.76% |
| SPY240531C00527000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 1.81 | 1.80 | 1.84 | +0.80 | +79.21% | 2,435 | 2,322 | 12.59% |
| SPY240621C00527000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.94 | 4.04 | 4.08 | +1.44 | +57.60% | 735 | 6,374 | 13.37% |
| SPY240628C00527000 | 2024-05-03 3:24PM EDT | 2024-06-28 | 4.39 | 4.49 | 4.55 | +1.47 | +50.34% | 26 | 765 | 13.19% |
| SPY240719C00527000 | 2024-05-02 4:01PM EDT | 2024-07-19 | 6.22 | 6.58 | 6.64 | +1.37 | +28.25% | 2 | 1,487 | 13.77% |
| SPY240731C00527000 | 2024-05-03 2:51PM EDT | 2024-07-31 | 7.79 | 7.81 | 7.88 | +2.25 | +40.61% | 77 | 60 | 14.15% |
| SPY240830C00527000 | 2024-05-01 3:42PM EDT | 2024-08-30 | 8.06 | 11.19 | 11.31 | 0.00 | - | 2 | 161 | 15.36% |
| SPY250331C00527000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 29.89 | 30.70 | 31.64 | -7.31 | -19.65% | 1 | 1 | 19.79% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00527000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 23.70 | 14.85 | 15.15 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240517P00527000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 15.55 | 14.88 | 15.17 | -6.34 | -28.96% | 48 | 903 | 0.00% |
| SPY240524P00527000 | 2024-05-01 12:00PM EDT | 2024-05-24 | 27.00 | 15.07 | 15.37 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00527000 | 2024-05-03 12:46PM EDT | 2024-05-31 | 16.40 | 15.29 | 15.59 | -7.52 | -31.44% | 18 | 1 | 0.00% |
| SPY240621P00527000 | 2024-05-03 12:05PM EDT | 2024-06-21 | 17.70 | 16.51 | 16.88 | -9.57 | -35.09% | 6 | 4,142 | 8.05% |
| SPY240628P00527000 | 2024-05-02 2:41PM EDT | 2024-06-28 | 17.43 | 16.90 | 17.27 | -5.53 | -24.09% | 5 | 3,045 | 8.31% |
| SPY240719P00527000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 23.16 | 17.92 | 18.27 | 0.00 | - | 1 | 232 | 8.59% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 2024-08-30 | 30.59 | 19.70 | 20.14 | 0.00 | - | 1 | 422 | 8.90% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 11.66% |
© 2024 Yahoo. Tutti i diritti riservati.