Italia markets close in 4 hours 57 minutes
FTSE MIB
33.637,54 +4,83 (+0,01%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,91 -0,78 (-0,94%) Bitcoin EUR
57.823,89 -1.245,55 (-2,11%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:530.00
Opzioni d'acquistoper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418C00530000 | 2024-04-17 3:30PM EDT | 2024-04-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| SPY240419C00530000 | 2024-04-17 4:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 12.50% |
| SPY240422C00530000 | 2024-04-17 4:09PM EDT | 2024-04-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
| SPY240423C00530000 | 2024-04-17 3:52PM EDT | 2024-04-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPY240424C00530000 | 2024-04-17 3:51PM EDT | 2024-04-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| SPY240425C00530000 | 2024-04-17 2:34PM EDT | 2024-04-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| SPY240426C00530000 | 2024-04-17 4:14PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 6.25% |
| SPY240430C00530000 | 2024-04-17 4:05PM EDT | 2024-04-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,242 | 0 | 6.25% |
| SPY240503C00530000 | 2024-04-17 4:14PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,577 | 0 | 6.25% |
| SPY240510C00530000 | 2024-04-17 4:05PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 6.25% |
| SPY240517C00530000 | 2024-04-17 4:14PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,654 | 0 | 3.13% |
| SPY240524C00530000 | 2024-04-17 4:02PM EDT | 2024-05-24 | 1.14 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 3.13% |
| SPY240531C00530000 | 2024-04-17 4:01PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 3.13% |
| SPY240621C00530000 | 2024-04-17 4:11PM EDT | 2024-06-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 3.13% |
| SPY240628C00530000 | 2024-04-17 3:43PM EDT | 2024-06-28 | 3.52 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| SPY240719C00530000 | 2024-04-17 4:10PM EDT | 2024-07-19 | 4.98 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 3.13% |
| SPY240731C00530000 | 2024-04-17 3:32PM EDT | 2024-07-31 | 6.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPY240816C00530000 | 2024-04-17 4:12PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| SPY240830C00530000 | 2024-04-17 12:53PM EDT | 2024-08-30 | 8.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY240920C00530000 | 2024-04-17 3:54PM EDT | 2024-09-20 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2,413 | 0 | 1.56% |
| SPY240930C00530000 | 2024-04-17 3:12PM EDT | 2024-09-30 | 11.07 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| SPY241220C00530000 | 2024-04-17 4:00PM EDT | 2024-12-20 | 18.96 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SPY241231C00530000 | 2024-04-17 3:28PM EDT | 2024-12-31 | 19.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY250117C00530000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 1.56% |
| SPY250321C00530000 | 2024-04-17 3:40PM EDT | 2025-03-21 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 1.56% |
| SPY250331C00530000 | 2024-04-15 3:22PM EDT | 2025-03-31 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250620C00530000 | 2024-04-17 3:46PM EDT | 2025-06-20 | 34.26 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| SPY250919C00530000 | 2024-04-16 3:07PM EDT | 2025-09-19 | 43.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY251219C00530000 | 2024-04-17 1:51PM EDT | 2025-12-19 | 47.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| SPY260116C00530000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 48.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY261218C00530000 | 2024-04-16 11:18AM EDT | 2026-12-18 | 70.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opzioni di venditaper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00530000 | 2024-04-17 4:07PM EDT | 2024-04-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY240419P00530000 | 2024-04-17 4:03PM EDT | 2024-04-19 | 29.42 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| SPY240422P00530000 | 2024-04-17 4:04PM EDT | 2024-04-22 | 29.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240423P00530000 | 2024-04-16 11:06AM EDT | 2024-04-23 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240424P00530000 | 2024-04-17 3:01PM EDT | 2024-04-24 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240425P00530000 | 2024-04-15 2:24PM EDT | 2024-04-25 | 25.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240426P00530000 | 2024-04-17 4:03PM EDT | 2024-04-26 | 29.42 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| SPY240430P00530000 | 2024-04-17 4:03PM EDT | 2024-04-30 | 29.26 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| SPY240503P00530000 | 2024-04-17 4:03PM EDT | 2024-05-03 | 29.42 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SPY240510P00530000 | 2024-04-17 4:03PM EDT | 2024-05-10 | 29.40 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| SPY240517P00530000 | 2024-04-17 4:02PM EDT | 2024-05-17 | 29.61 | 0.00 | 0.00 | 0.00 | - | 1,982 | 0 | 0.00% |
| SPY240524P00530000 | 2024-04-17 3:23PM EDT | 2024-05-24 | 28.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240531P00530000 | 2024-04-17 3:56PM EDT | 2024-05-31 | 28.89 | 0.00 | 0.00 | 0.00 | - | 2,558 | 0 | 0.00% |
| SPY240621P00530000 | 2024-04-17 3:55PM EDT | 2024-06-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY240628P00530000 | 2024-04-17 1:17PM EDT | 2024-06-28 | 29.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719P00530000 | 2024-04-17 1:58PM EDT | 2024-07-19 | 28.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240731P00530000 | 2024-04-17 11:14AM EDT | 2024-07-31 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00530000 | 2024-04-17 12:52PM EDT | 2024-08-16 | 31.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00530000 | 2024-04-17 12:06PM EDT | 2024-08-30 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00530000 | 2024-04-17 2:34PM EDT | 2024-09-20 | 31.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240930P00530000 | 2024-04-17 2:43PM EDT | 2024-09-30 | 30.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241220P00530000 | 2024-04-17 2:43PM EDT | 2024-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY241231P00530000 | 2024-04-17 1:23PM EDT | 2024-12-31 | 35.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00530000 | 2024-04-17 12:33PM EDT | 2025-01-17 | 37.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250321P00530000 | 2024-04-17 4:00PM EDT | 2025-03-21 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00530000 | 2024-04-16 3:33PM EDT | 2025-03-31 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00530000 | 2024-04-17 11:36AM EDT | 2025-06-20 | 40.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00530000 | 2024-04-17 12:31PM EDT | 2025-12-19 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00530000 | 2024-04-17 12:43PM EDT | 2026-01-16 | 47.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218P00530000 | 2024-04-15 11:10AM EDT | 2026-12-18 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.