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
59.680,86 +578,67 (+0,98%)
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:531.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00531000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 895 | 12.11% |
| SPY240517C00531000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.22 | +0.11 | +100.00% | 690 | 8,116 | 11.87% |
| SPY240524C00531000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.63 | 0.65 | 0.67 | +0.41 | +186.36% | 221 | 682 | 12.33% |
| SPY240531C00531000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 1.07 | 1.07 | 1.09 | +0.53 | +98.15% | 868 | 635 | 12.18% |
| SPY240621C00531000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.81 | 2.88 | 2.92 | +0.99 | +54.40% | 1,214 | 3,939 | 12.96% |
| SPY240628C00531000 | 2024-05-03 2:11PM EDT | 2024-06-28 | 3.42 | 3.29 | 3.33 | +1.38 | +67.65% | 32 | 368 | 12.80% |
| SPY240719C00531000 | 2024-05-03 4:02PM EDT | 2024-07-19 | 5.09 | 5.15 | 5.20 | +1.53 | +42.98% | 11 | 1,214 | 13.38% |
| SPY240731C00531000 | 2024-05-03 1:08PM EDT | 2024-07-31 | 6.04 | 6.27 | 6.33 | +1.50 | +33.04% | 1 | 3,771 | 13.75% |
| SPY240830C00531000 | 2024-05-02 12:34PM EDT | 2024-08-30 | 6.35 | 9.43 | 9.50 | 0.00 | - | 51 | 45 | 14.91% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 2025-03-31 | 36.35 | 23.52 | 24.21 | 0.00 | - | 2 | 2 | 16.75% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00531000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 19.74 | 18.85 | 19.15 | -6.03 | -23.40% | 1 | 0 | 0.00% |
| SPY240517P00531000 | 2024-04-30 11:45AM EDT | 2024-05-17 | 24.53 | 18.85 | 19.14 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524P00531000 | 2024-04-25 1:46PM EDT | 2024-05-24 | 28.00 | 18.86 | 19.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00531000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 26.13 | 18.89 | 19.19 | 0.00 | - | 68 | 7 | 0.00% |
| SPY240621P00531000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 20.17 | 19.55 | 19.96 | -9.99 | -33.12% | 1 | 1 | 6.37% |
| SPY240628P00531000 | 2024-05-02 2:41PM EDT | 2024-06-28 | 26.42 | 19.84 | 20.24 | 0.00 | - | 8 | 8 | 7.03% |
| SPY240719P00531000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 21.21 | 20.65 | 21.03 | -4.43 | -17.28% | 1 | 225 | 7.73% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 2024-08-30 | 20.48 | 22.19 | 22.65 | 0.00 | - | 2 | 7 | 8.31% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 30.40 | 34.89 | 36.22 | 0.00 | - | - | 1 | 12.73% |
© 2024 Yahoo. Tutti i diritti riservati.