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
59.305,71 +174,12 (+0,29%)
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:529.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00529000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 510 | 4,125 | 11.62% |
| SPY240517C00529000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.34 | +0.20 | +142.86% | 8,486 | 4,437 | 11.99% |
| SPY240524C00529000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.84 | 0.90 | 0.93 | +0.41 | +95.35% | 81 | 2,315 | 12.54% |
| SPY240531C00529000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 1.36 | 1.40 | 1.42 | +0.63 | +86.30% | 416 | 2,117 | 12.35% |
| SPY240621C00529000 | 2024-05-03 4:05PM EDT | 2024-06-21 | 3.37 | 3.42 | 3.46 | +1.22 | +56.74% | 1,203 | 4,114 | 13.15% |
| SPY240628C00529000 | 2024-05-03 12:29PM EDT | 2024-06-28 | 3.66 | 3.86 | 3.91 | +1.27 | +53.14% | 29 | 561 | 13.00% |
| SPY240719C00529000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 5.77 | 5.84 | 5.89 | +1.80 | +45.34% | 43 | 4,278 | 13.57% |
| SPY240731C00529000 | 2024-05-03 4:10PM EDT | 2024-07-31 | 7.00 | 7.01 | 7.07 | +1.75 | +33.33% | 54 | 90 | 13.94% |
| SPY240830C00529000 | 2024-05-03 3:16PM EDT | 2024-08-30 | 10.24 | 10.28 | 10.40 | +2.49 | +32.13% | 4 | 81 | 15.15% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 2025-03-31 | 27.83 | 29.56 | 30.49 | 0.00 | - | 2 | 2 | 19.61% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00529000 | 2024-04-17 4:02PM EDT | 2024-05-10 | 28.61 | 16.85 | 17.15 | 0.00 | - | 1,933 | 0 | 0.00% |
| SPY240517P00529000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 17.56 | 16.85 | 17.15 | -6.20 | -26.09% | 40 | 10 | 0.00% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 2024-05-24 | 24.70 | 16.91 | 17.20 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240531P00529000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 24.14 | 17.04 | 17.34 | 0.00 | - | 9 | 1 | 0.00% |
| SPY240621P00529000 | 2024-04-29 10:47AM EDT | 2024-06-21 | 19.46 | 17.98 | 18.37 | -0.61 | -3.04% | 1 | 3,048 | 7.36% |
| SPY240628P00529000 | 2024-05-03 11:41AM EDT | 2024-06-28 | 19.72 | 18.33 | 18.71 | -5.54 | -21.93% | 40 | 1,291 | 7.75% |
| SPY240719P00529000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 21.33 | 19.26 | 19.61 | -7.58 | -26.22% | 2 | 243 | 8.19% |
| SPY240830P00529000 | 2024-04-09 4:00PM EDT | 2024-08-30 | 18.40 | 20.92 | 21.36 | 0.00 | - | 59 | 1,535 | 8.61% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 27.98 | 29.93 | 30.65 | 0.00 | - | 1 | 1 | 10.44% |
© 2024 Yahoo. Tutti i diritti riservati.