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 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.661,71 +570,15 (+0,96%)
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:528.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00528000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 583 | 1,074 | 11.04% |
| SPY240517C00528000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.42 | +0.22 | +110.00% | 624 | 8,104 | 12.05% |
| SPY240524C00528000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 1.04 | 1.05 | 1.08 | +0.54 | +108.00% | 214 | 3,861 | 12.63% |
| SPY240531C00528000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 1.56 | 1.59 | 1.62 | +0.76 | +95.00% | 2,462 | 4,757 | 12.47% |
| SPY240621C00528000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 3.77 | 3.72 | 3.76 | +1.51 | +66.81% | 780 | 3,977 | 13.25% |
| SPY240628C00528000 | 2024-05-03 4:07PM EDT | 2024-06-28 | 4.13 | 4.17 | 4.22 | +1.46 | +54.68% | 195 | 571 | 13.09% |
| SPY240719C00528000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 6.22 | 6.20 | 6.26 | +1.96 | +46.01% | 38 | 844 | 13.67% |
| SPY240731C00528000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 6.63 | 7.40 | 7.46 | +1.36 | +25.81% | 15 | 66 | 14.04% |
| SPY240830C00528000 | 2024-05-03 2:08PM EDT | 2024-08-30 | 10.82 | 10.73 | 10.85 | +3.48 | +47.41% | 3 | 460 | 15.26% |
| SPY250331C00528000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 30.25 | 30.36 | 30.82 | +2.28 | +8.15% | 8 | 27 | 19.57% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00528000 | 2024-04-17 3:53PM EDT | 2024-05-10 | 26.14 | 15.85 | 16.15 | 0.00 | - | 994 | 0 | 0.00% |
| SPY240517P00528000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 17.95 | 15.86 | 16.15 | -4.94 | -21.58% | 1 | 5 | 0.00% |
| SPY240524P00528000 | 2024-04-29 12:13PM EDT | 2024-05-24 | 18.25 | 15.98 | 16.27 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00528000 | 2024-04-30 3:54PM EDT | 2024-05-31 | 24.28 | 16.15 | 16.45 | 0.00 | - | 107 | 1 | 0.00% |
| SPY240621P00528000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 18.00 | 17.23 | 17.62 | -6.90 | -27.71% | 3 | 2,217 | 7.75% |
| SPY240628P00528000 | 2024-05-02 2:45PM EDT | 2024-06-28 | 23.90 | 17.60 | 17.98 | 0.00 | - | 8 | 119 | 8.05% |
| SPY240719P00528000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 19.00 | 18.57 | 18.93 | -5.13 | -21.26% | 2 | 172 | 8.39% |
| SPY240731P00528000 | 2024-04-29 11:42AM EDT | 2024-07-31 | 21.39 | 19.07 | 19.48 | 0.00 | - | 2 | 3 | 8.55% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 2024-08-30 | 23.14 | 20.29 | 20.75 | 0.00 | - | 2 | 695 | 8.76% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 27.69 | 29.30 | 30.08 | 0.00 | - | 1 | 1 | 10.49% |
© 2024 Yahoo. Tutti i diritti riservati.