Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.933,44 -182,51 (-0,29%) CMC Crypto 200
1.426,23 +11,47 (+0,81%)
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:540.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00540000 | 2024-04-19 1:31PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,158 | 45.31% |
| SPY240424C00540000 | 2024-04-19 11:28AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 377 | 32.03% |
| SPY240425C00540000 | 2024-04-23 10:35AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,271 | 26.17% |
| SPY240426C00540000 | 2024-04-23 12:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,251 | 22.66% |
| SPY240429C00540000 | 2024-04-23 3:45PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 216 | 18.36% |
| SPY240430C00540000 | 2024-04-23 3:59PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,518 | 7,692 | 17.19% |
| SPY240501C00540000 | 2024-04-23 3:43PM EDT | 2024-05-01 | 0.03 | 0.01 | 0.03 | 0.00 | - | 101 | 208 | 16.90% |
| SPY240502C00540000 | 2024-04-23 3:55PM EDT | 2024-05-02 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 148 | 16.02% |
| SPY240503C00540000 | 2024-04-23 3:39PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 23 | 5,768 | 15.82% |
| SPY240510C00540000 | 2024-04-23 3:16PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 45 | 1,495 | 13.53% |
| SPY240517C00540000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 3,151 | 29,693 | 12.75% |
| SPY240524C00540000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 0.31 | 0.29 | 0.31 | +0.11 | +55.00% | 166 | 1,038 | 12.62% |
| SPY240531C00540000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.47 | +0.13 | +39.39% | 459 | 4,785 | 12.42% |
| SPY240621C00540000 | 2024-04-23 4:03PM EDT | 2024-06-21 | 1.29 | 1.32 | 1.34 | +0.38 | +41.76% | 474 | 20,658 | 12.84% |
| SPY240628C00540000 | 2024-04-23 3:12PM EDT | 2024-06-28 | 1.58 | 1.57 | 1.62 | +0.38 | +31.67% | 1,096 | 6,306 | 12.82% |
| SPY240719C00540000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 2.76 | 2.81 | 2.87 | +0.67 | +32.06% | 472 | 13,076 | 13.40% |
| SPY240731C00540000 | 2024-04-23 12:30PM EDT | 2024-07-31 | 3.75 | 3.56 | 3.65 | +0.86 | +29.76% | 23 | 3,621 | 13.70% |
| SPY240816C00540000 | 2024-04-23 3:45PM EDT | 2024-08-16 | 4.80 | 4.80 | 4.87 | +1.05 | +28.00% | 4,074 | 13,554 | 14.23% |
| SPY240830C00540000 | 2024-04-23 9:31AM EDT | 2024-08-30 | 5.09 | 5.87 | 5.98 | +0.37 | +7.84% | 1 | 552 | 14.66% |
| SPY240920C00540000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 7.31 | 7.33 | 7.39 | +1.46 | +24.96% | 1,319 | 17,965 | 14.96% |
| SPY240930C00540000 | 2024-04-23 3:24PM EDT | 2024-09-30 | 7.72 | 7.78 | 7.86 | +0.85 | +12.37% | 123 | 6,159 | 14.91% |
| SPY241220C00540000 | 2024-04-23 3:40PM EDT | 2024-12-20 | 15.16 | 15.18 | 15.31 | +2.09 | +15.99% | 122 | 12,510 | 17.29% |
| SPY241231C00540000 | 2024-04-23 11:29AM EDT | 2024-12-31 | 15.57 | 15.63 | 15.81 | +1.56 | +11.13% | 2 | 543 | 17.23% |
| SPY250117C00540000 | 2024-04-23 3:09PM EDT | 2025-01-17 | 16.93 | 17.04 | 17.25 | +2.08 | +14.01% | 53 | 6,025 | 17.57% |
| SPY250321C00540000 | 2024-04-23 12:18PM EDT | 2025-03-21 | 22.46 | 22.37 | 22.60 | +2.61 | +13.15% | 308 | 8,410 | 18.74% |
| SPY250331C00540000 | 2024-04-19 2:40PM EDT | 2025-03-31 | 19.37 | 22.40 | 23.40 | 0.00 | - | 2 | 16 | 18.89% |
| SPY250620C00540000 | 2024-04-23 4:01PM EDT | 2025-06-20 | 29.23 | 29.25 | 29.75 | +1.73 | +6.29% | 885 | 2,686 | 19.99% |
| SPY250919C00540000 | 2024-04-19 3:32PM EDT | 2025-09-19 | 32.01 | 35.59 | 36.60 | 0.00 | - | 1 | 40 | 21.03% |
| SPY251219C00540000 | 2024-04-23 10:42AM EDT | 2025-12-19 | 42.30 | 41.05 | 43.22 | +4.57 | +12.11% | 40 | 757 | 21.95% |
| SPY260116C00540000 | 2024-04-22 11:12AM EDT | 2026-01-16 | 39.04 | 42.43 | 45.11 | 0.00 | - | 6 | 446 | 22.17% |
| SPY261218C00540000 | 2024-04-23 10:19AM EDT | 2026-12-18 | 62.00 | 62.00 | 66.50 | +0.50 | +0.81% | 1 | 1,993 | 24.43% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00540000 | 2024-04-23 4:08PM EDT | 2024-04-26 | 34.42 | 33.93 | 34.41 | -6.31 | -15.49% | 7 | 6 | 27.64% |
| SPY240429P00540000 | 2024-04-18 9:58AM EDT | 2024-04-29 | 38.93 | 33.93 | 34.41 | 0.00 | - | - | 0 | 20.90% |
| SPY240430P00540000 | 2024-04-23 3:41PM EDT | 2024-04-30 | 34.50 | 33.93 | 34.41 | -8.36 | -19.51% | 3 | 2 | 19.58% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 2024-05-03 | 34.49 | 33.93 | 34.41 | 0.00 | - | 62 | 0 | 16.70% |
| SPY240510P00540000 | 2024-04-11 3:50PM EDT | 2024-05-10 | 21.20 | 33.92 | 34.41 | 0.00 | - | 200 | 0 | 13.09% |
| SPY240517P00540000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 34.60 | 33.80 | 34.58 | -4.41 | -11.30% | 175 | 30 | 13.58% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 33.92 | 34.41 | 0.00 | - | 4 | 0 | 9.86% |
| SPY240531P00540000 | 2024-04-23 12:42PM EDT | 2024-05-31 | 34.45 | 33.88 | 34.45 | +4.36 | +14.49% | 1 | 0 | 9.57% |
| SPY240621P00540000 | 2024-04-23 2:12PM EDT | 2024-06-21 | 34.16 | 33.78 | 34.59 | -5.94 | -14.81% | 11 | 6 | 8.86% |
| SPY240628P00540000 | 2024-04-17 3:46PM EDT | 2024-06-28 | 38.75 | 33.68 | 34.64 | 0.00 | - | 7 | 6 | 8.67% |
| SPY240719P00540000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 36.41 | 33.81 | 34.51 | -5.36 | -12.83% | 1 | 1 | 6.87% |
| SPY240731P00540000 | 2024-04-19 1:25PM EDT | 2024-07-31 | 42.96 | 33.75 | 34.61 | 0.00 | - | 1 | 12 | 6.98% |
| SPY240816P00540000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 42.55 | 34.00 | 34.67 | 0.00 | - | 1 | 4 | 6.74% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 2024-08-30 | 30.60 | 34.16 | 34.92 | 0.00 | - | 1 | 4 | 7.13% |
| SPY240920P00540000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 39.90 | 34.59 | 35.29 | 0.00 | - | 16 | 143 | 7.42% |
| SPY240930P00540000 | 2024-04-19 3:52PM EDT | 2024-09-30 | 45.38 | 34.67 | 35.48 | 0.00 | - | 1 | 50 | 7.53% |
| SPY241220P00540000 | 2024-04-23 11:59AM EDT | 2024-12-20 | 38.60 | 36.90 | 37.70 | -5.50 | -12.47% | 1 | 12,546 | 8.56% |
| SPY241231P00540000 | 2024-04-23 10:31AM EDT | 2024-12-31 | 38.37 | 37.09 | 38.03 | -3.50 | -8.36% | 4 | 2,967 | 8.67% |
| SPY250117P00540000 | 2024-04-23 3:49PM EDT | 2025-01-17 | 38.07 | 37.49 | 38.57 | -5.53 | -12.68% | 12 | 7,066 | 8.84% |
| SPY250321P00540000 | 2024-04-23 12:51PM EDT | 2025-03-21 | 40.05 | 39.14 | 40.32 | -3.27 | -7.55% | 6 | 8,083 | 9.18% |
| SPY250331P00540000 | 2024-04-22 2:34PM EDT | 2025-03-31 | 42.05 | 39.29 | 40.63 | 0.00 | - | 2 | 4 | 9.25% |
| SPY250620P00540000 | 2024-04-16 1:01PM EDT | 2025-06-20 | 44.46 | 41.37 | 42.72 | 0.00 | - | 2 | 703 | 9.50% |
| SPY251219P00540000 | 2024-04-22 9:34AM EDT | 2025-12-19 | 50.48 | 45.12 | 47.50 | 0.00 | - | 10 | 39 | 10.05% |
| SPY260116P00540000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 52.00 | 45.63 | 48.22 | 0.00 | - | 1 | 256 | 10.12% |
| SPY261218P00540000 | 2024-04-22 1:58PM EDT | 2026-12-18 | 55.99 | 51.40 | 55.69 | 0.00 | - | 4 | 110 | 10.62% |
© 2024 Yahoo. Tutti i diritti riservati.