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
59.093,10 -237,89 (-0,40%)
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:533.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00533000 | 2024-05-03 12:30PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 725 | 13.18% |
| SPY240517C00533000 | 2024-05-03 4:07PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 228 | 5,965 | 11.79% |
| SPY240524C00533000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.44 | 0.46 | 0.48 | +0.23 | +109.52% | 461 | 1,859 | 12.18% |
| SPY240531C00533000 | 2024-05-03 4:03PM EDT | 2024-05-31 | 0.79 | 0.80 | 0.82 | +0.33 | +71.74% | 582 | 1,895 | 12.00% |
| SPY240621C00533000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 2.42 | 2.40 | 2.44 | +0.91 | +60.26% | 511 | 2,149 | 12.78% |
| SPY240628C00533000 | 2024-05-03 12:09PM EDT | 2024-06-28 | 2.61 | 2.78 | 2.82 | +0.79 | +43.41% | 5 | 121 | 12.62% |
| SPY240719C00533000 | 2024-05-03 1:42PM EDT | 2024-07-19 | 4.46 | 4.53 | 4.58 | +1.44 | +47.68% | 7 | 5,247 | 13.22% |
| SPY240731C00533000 | 2024-05-03 4:14PM EDT | 2024-07-31 | 5.61 | 5.59 | 5.64 | +2.15 | +62.14% | 2 | 8 | 13.57% |
| SPY240830C00533000 | 2024-04-24 3:39PM EDT | 2024-08-30 | 7.86 | 8.62 | 8.68 | 0.00 | - | 6 | 112 | 14.71% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 36.78 | 27.07 | 27.59 | 0.00 | - | 1 | 1 | 18.90% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00533000 | 2024-04-15 10:23AM EDT | 2024-05-10 | 20.38 | 20.85 | 21.14 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00533000 | 2024-05-02 4:11PM EDT | 2024-05-17 | 22.91 | 20.85 | 21.14 | -5.00 | -17.91% | 2 | 2 | 0.00% |
| SPY240524P00533000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 29.51 | 20.85 | 21.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00533000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 21.36 | 20.85 | 21.15 | -8.74 | -29.04% | 1 | 0 | 0.00% |
| SPY240621P00533000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 28.20 | 21.21 | 21.64 | 0.00 | - | 7 | 7 | 0.00% |
| SPY240628P00533000 | 2024-04-30 3:22PM EDT | 2024-06-28 | 28.57 | 21.44 | 21.85 | 0.00 | - | 8 | 0 | 5.79% |
| SPY240719P00533000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 30.55 | 22.13 | 22.53 | 0.00 | - | 1 | 33 | 7.18% |
| SPY240830P00533000 | 2024-04-30 11:32AM EDT | 2024-08-30 | 28.00 | 23.52 | 23.99 | 0.00 | - | 1 | 871 | 7.96% |
| SPY250331P00533000 | 2024-05-01 12:35PM EDT | 2025-03-31 | 38.45 | 31.33 | 32.31 | 0.00 | - | 2 | 1 | 9.89% |
© 2024 Yahoo. Tutti i diritti riservati.