Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.718,77 -704,65 (-1,17%)
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:545.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00545000 | 2024-04-25 4:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 13,975 | 47.66% |
| SPY240430C00545000 | 2024-04-25 3:18PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,197 | 21.09% |
| SPY240503C00545000 | 2024-04-26 4:04PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.01 | +0.01 | +100.00% | 40 | 1,292 | 16.80% |
| SPY240510C00545000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 834 | 736 | 13.77% |
| SPY240517C00545000 | 2024-04-26 4:09PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 449 | 21,863 | 12.65% |
| SPY240524C00545000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.12 | +0.04 | +40.00% | 143 | 1,107 | 11.89% |
| SPY240531C00545000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.18 | +0.05 | +35.71% | 306 | 2,536 | 11.38% |
| SPY240621C00545000 | 2024-04-26 4:06PM EDT | 2024-06-21 | 0.74 | 0.71 | 0.72 | -0.02 | -2.63% | 947 | 32,835 | 11.78% |
| SPY240628C00545000 | 2024-04-26 3:48PM EDT | 2024-06-28 | 0.97 | 0.89 | 0.92 | +0.25 | +34.72% | 35 | 2,308 | 11.77% |
| SPY240719C00545000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 2.00 | 1.88 | 1.91 | +0.12 | +6.38% | 499 | 6,937 | 12.43% |
| SPY240731C00545000 | 2024-04-26 3:56PM EDT | 2024-07-31 | 2.65 | 2.52 | 2.58 | +0.55 | +26.19% | 158 | 746 | 12.78% |
| SPY240816C00545000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.66 | +0.65 | +21.67% | 96 | 9,507 | 13.36% |
| SPY240830C00545000 | 2024-04-26 2:07PM EDT | 2024-08-30 | 4.87 | 4.56 | 4.64 | +0.62 | +14.59% | 103 | 5,589 | 13.79% |
| SPY240920C00545000 | 2024-04-26 4:10PM EDT | 2024-09-20 | 5.98 | 5.90 | 5.96 | +0.96 | +19.12% | 1,161 | 4,502 | 14.15% |
| SPY240930C00545000 | 2024-04-26 3:44PM EDT | 2024-09-30 | 6.54 | 6.32 | 6.42 | +1.03 | +18.69% | 63 | 1,571 | 14.14% |
| SPY241220C00545000 | 2024-04-26 3:24PM EDT | 2024-12-20 | 14.01 | 13.45 | 13.56 | +2.15 | +18.13% | 56 | 14,840 | 16.60% |
| SPY241231C00545000 | 2024-04-26 12:28PM EDT | 2024-12-31 | 14.00 | 13.88 | 14.05 | +2.38 | +20.48% | 86 | 355 | 16.56% |
| SPY250117C00545000 | 2024-04-26 12:37PM EDT | 2025-01-17 | 15.69 | 15.28 | 15.45 | +1.91 | +13.86% | 43 | 3,497 | 16.90% |
| SPY250321C00545000 | 2024-04-26 10:28AM EDT | 2025-03-21 | 20.75 | 20.52 | 20.73 | +3.05 | +17.23% | 2 | 7,424 | 18.13% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 20.45 | 20.62 | 21.45 | 0.00 | - | 74 | 162 | 18.24% |
| SPY250620C00545000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 28.45 | 27.46 | 27.90 | +0.95 | +3.45% | 327 | 892 | 19.46% |
| SPY250919C00545000 | 2024-04-26 10:00AM EDT | 2025-09-19 | 34.01 | 33.86 | 34.82 | +1.35 | +4.13% | 8 | 5 | 20.58% |
| SPY251219C00545000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 35.92 | 40.12 | 41.19 | 0.00 | - | 1 | 617 | 21.43% |
| SPY260116C00545000 | 2024-04-26 2:53PM EDT | 2026-01-16 | 42.35 | 40.96 | 43.33 | +3.08 | +7.84% | 1 | 382 | 21.76% |
| SPY261218C00545000 | 2024-04-19 10:44AM EDT | 2026-12-18 | 58.94 | 60.50 | 65.50 | 0.00 | - | 1 | 24 | 24.30% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00545000 | 2024-04-25 9:34AM EDT | 2024-04-26 | 46.30 | 36.18 | 37.36 | 0.00 | - | 1 | 0 | 53.52% |
| SPY240430P00545000 | 2024-04-18 1:08PM EDT | 2024-04-30 | 44.40 | 36.58 | 36.95 | 0.00 | - | 1 | 0 | 31.30% |
| SPY240503P00545000 | 2024-04-26 4:05PM EDT | 2024-05-03 | 36.57 | 36.58 | 36.95 | -3.06 | -7.72% | 1 | 1 | 24.76% |
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 36.58 | 36.95 | 0.00 | - | 2 | 0 | 18.09% |
| SPY240517P00545000 | 2024-04-15 2:34PM EDT | 2024-05-17 | 39.15 | 36.58 | 36.95 | 0.00 | - | 2 | 0 | 14.97% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 36.58 | 36.96 | 0.00 | - | - | 0 | 13.14% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 36.58 | 36.96 | 0.00 | - | 2 | 0 | 11.79% |
| SPY240621P00545000 | 2024-04-17 4:02PM EDT | 2024-06-21 | 44.61 | 36.45 | 37.06 | 0.00 | - | 5,210 | 0 | 10.03% |
| SPY240628P00545000 | 2024-04-23 9:50AM EDT | 2024-06-28 | 42.30 | 36.41 | 37.12 | 0.00 | - | 1 | 1 | 9.78% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 39.19 | 36.47 | 37.06 | 0.00 | - | 1 | 1 | 8.23% |
| SPY240731P00545000 | 2024-04-15 3:18PM EDT | 2024-07-31 | 40.96 | 36.43 | 37.10 | 0.00 | - | 31 | 0 | 7.88% |
| SPY240816P00545000 | 2024-04-22 10:14AM EDT | 2024-08-16 | 47.28 | 36.48 | 37.09 | 0.00 | - | 1 | 0 | 7.27% |
| SPY240830P00545000 | 2024-04-19 10:13AM EDT | 2024-08-30 | 46.07 | 36.47 | 37.18 | 0.00 | - | 1 | 0 | 7.17% |
| SPY240920P00545000 | 2024-04-16 12:53PM EDT | 2024-09-20 | 40.51 | 36.68 | 37.33 | 0.00 | - | 2 | 1 | 7.05% |
| SPY240930P00545000 | 2024-04-23 10:21AM EDT | 2024-09-30 | 38.82 | 36.76 | 37.50 | -2.45 | -5.94% | 1 | 3 | 7.21% |
| SPY241220P00545000 | 2024-04-26 12:47PM EDT | 2024-12-20 | 38.30 | 38.54 | 39.29 | -13.01 | -25.36% | 2 | 3,876 | 8.15% |
| SPY241231P00545000 | 2024-04-23 10:50AM EDT | 2024-12-31 | 42.01 | 38.69 | 39.46 | 0.00 | - | 5 | 56 | 8.14% |
| SPY250117P00545000 | 2024-04-25 9:56AM EDT | 2025-01-17 | 47.84 | 39.01 | 39.95 | 0.00 | - | 2 | 44 | 8.33% |
| SPY250321P00545000 | 2024-04-23 12:54PM EDT | 2025-03-21 | 42.92 | 40.48 | 41.63 | 0.00 | - | 2 | 5,264 | 8.76% |
| SPY250331P00545000 | 2024-04-01 3:19PM EDT | 2025-03-31 | 34.25 | 40.62 | 41.94 | 0.00 | - | - | 1 | 8.85% |
| SPY250620P00545000 | 2024-04-25 10:29AM EDT | 2025-06-20 | 49.20 | 42.55 | 43.91 | 0.00 | - | 2 | 109 | 9.13% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 41.25 | 44.45 | 46.24 | 0.00 | - | - | 0 | 9.45% |
| SPY251219P00545000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 48.39 | 46.59 | 48.07 | 0.00 | - | 4 | 818 | 9.53% |
| SPY260116P00545000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 47.71 | 46.70 | 49.18 | -4.33 | -8.32% | 5 | 4,471 | 9.78% |
| SPY261218P00545000 | 2024-04-25 12:11PM EDT | 2026-12-18 | 58.32 | 51.60 | 56.50 | 0.00 | - | 1 | 1,068 | 10.32% |
© 2024 Yahoo. Tutti i diritti riservati.