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 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.104,03 -360,34 (-0,61%)
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:532.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00532000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 84 | 1,725 | 12.70% |
| SPY240517C00532000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | +0.09 | +112.50% | 401 | 6,649 | 11.89% |
| SPY240524C00532000 | 2024-05-03 4:03PM EDT | 2024-05-24 | 0.54 | 0.55 | 0.57 | +0.21 | +63.64% | 62 | 758 | 12.27% |
| SPY240531C00532000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.86 | 0.92 | 0.94 | +0.37 | +75.51% | 1,291 | 1,839 | 12.06% |
| SPY240621C00532000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 2.65 | 2.63 | 2.67 | +1.08 | +68.79% | 310 | 2,599 | 12.86% |
| SPY240628C00532000 | 2024-05-03 3:57PM EDT | 2024-06-28 | 2.89 | 3.02 | 3.07 | +0.97 | +50.52% | 77 | 341 | 12.71% |
| SPY240719C00532000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 4.77 | 4.83 | 4.88 | +1.22 | +34.37% | 8 | 750 | 13.29% |
| SPY240731C00532000 | 2024-05-03 11:33AM EDT | 2024-07-31 | 5.49 | 5.92 | 5.97 | +1.73 | +46.01% | 5,001 | 3,453 | 13.65% |
| SPY240830C00532000 | 2024-05-01 2:26PM EDT | 2024-08-30 | 6.28 | 9.02 | 9.09 | 0.00 | - | 7 | 136 | 14.82% |
| SPY241031C00532000 | 2024-05-03 9:59AM EDT | 2024-10-31 | 14.45 | 14.39 | 14.58 | +14.45 | - | 1 | 1 | 16.08% |
| SPY250331C00532000 | 2024-04-19 10:00AM EDT | 2025-03-31 | 25.05 | 27.90 | 28.82 | 0.00 | - | 2 | 6 | 19.34% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00532000 | 2024-05-02 4:09PM EDT | 2024-05-10 | 26.75 | 19.85 | 20.15 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00532000 | 2024-04-29 12:42PM EDT | 2024-05-17 | 21.96 | 19.85 | 20.14 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 28.48 | 19.85 | 20.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00532000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 26.82 | 19.86 | 20.16 | 0.00 | - | 7 | 3 | 0.00% |
| SPY240621P00532000 | 2024-05-02 4:07PM EDT | 2024-06-21 | 27.02 | 20.37 | 20.79 | 0.00 | - | 4 | 1 | 5.47% |
| SPY240628P00532000 | 2024-05-02 2:45PM EDT | 2024-06-28 | 27.44 | 20.63 | 21.04 | 0.00 | - | 8 | 8 | 6.55% |
| SPY240719P00532000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 23.40 | 21.39 | 21.77 | -4.74 | -16.84% | 6 | 1,204 | 7.47% |
| SPY240830P00532000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 25.84 | 22.83 | 23.31 | 0.00 | - | 2 | 521 | 8.14% |
| SPY250331P00532000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 37.95 | 30.84 | 31.81 | 0.00 | - | 2 | 2 | 9.99% |
© 2024 Yahoo. Tutti i diritti riservati.