Italia markets closed
Dow Jones
37.862,73 -598,19 (-1,56%) Nasdaq
15.455,36 -257,39 (-1,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.791,29 -575,73 (-0,95%) CMC Crypto 200
1.382,81 +0,23 (+0,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:56AM EDT. Mercato aperto.
Prezzo d'esercizio:550.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00550000 | 2024-04-18 9:41AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,537 | 59.38% |
| SPY240426C00550000 | 2024-04-24 12:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,646 | 45.31% |
| SPY240429C00550000 | 2024-04-23 12:52PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 28.52% |
| SPY240430C00550000 | 2024-04-25 10:02AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,639 | 25.78% |
| SPY240501C00550000 | 2024-04-25 10:24AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 338 | 24.22% |
| SPY240502C00550000 | 2024-04-23 12:02PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 22.66% |
| SPY240503C00550000 | 2024-04-25 10:07AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 951 | 4,288 | 22.66% |
| SPY240510C00550000 | 2024-04-25 9:58AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,394 | 17.77% |
| SPY240517C00550000 | 2024-04-25 11:22AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 98 | 14,160 | 15.33% |
| SPY240524C00550000 | 2024-04-25 11:20AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3 | 628 | 14.06% |
| SPY240531C00550000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 141 | 4,643 | 13.11% |
| SPY240621C00550000 | 2024-04-25 11:20AM EDT | 2024-06-21 | 0.30 | 0.28 | 0.29 | -0.07 | -18.92% | 680 | 23,903 | 12.66% |
| SPY240628C00550000 | 2024-04-25 11:13AM EDT | 2024-06-28 | 0.38 | 0.36 | 0.38 | -0.12 | -24.00% | 83 | 7,663 | 12.54% |
| SPY240719C00550000 | 2024-04-25 11:38AM EDT | 2024-07-19 | 0.87 | 0.86 | 0.87 | -0.28 | -24.35% | 700 | 3,390 | 12.84% |
| SPY240731C00550000 | 2024-04-25 10:47AM EDT | 2024-07-31 | 1.20 | 1.21 | 1.23 | -0.55 | -31.43% | 94 | 595 | 13.02% |
| SPY240816C00550000 | 2024-04-25 11:27AM EDT | 2024-08-16 | 1.89 | 1.86 | 1.88 | -0.43 | -18.53% | 150 | 9,399 | 13.45% |
| SPY240830C00550000 | 2024-04-25 11:30AM EDT | 2024-08-30 | 2.53 | 2.48 | 2.51 | -0.52 | -17.05% | 26 | 2,302 | 13.77% |
| SPY240920C00550000 | 2024-04-25 11:26AM EDT | 2024-09-20 | 3.45 | 3.40 | 3.44 | -0.96 | -21.77% | 108 | 12,293 | 14.07% |
| SPY240930C00550000 | 2024-04-25 10:29AM EDT | 2024-09-30 | 3.71 | 3.70 | 3.75 | -1.14 | -23.51% | 22 | 2,037 | 14.01% |
| SPY241220C00550000 | 2024-04-25 10:56AM EDT | 2024-12-20 | 8.98 | 9.20 | 9.27 | -1.54 | -14.64% | 136 | 10,150 | 16.16% |
| SPY241231C00550000 | 2024-04-25 9:37AM EDT | 2024-12-31 | 9.50 | 9.57 | 9.69 | -1.38 | -12.68% | 37 | 1,094 | 16.12% |
| SPY250117C00550000 | 2024-04-25 11:39AM EDT | 2025-01-17 | 10.83 | 10.79 | 10.90 | -2.03 | -15.79% | 53 | 16,285 | 16.46% |
| SPY250321C00550000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 15.30 | 15.29 | 15.41 | -2.32 | -13.17% | 5 | 5,230 | 17.57% |
| SPY250331C00550000 | 2024-04-25 11:10AM EDT | 2025-03-31 | 15.51 | 15.61 | 15.95 | -2.47 | -13.74% | 2 | 45 | 17.62% |
| SPY250620C00550000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 21.50 | 21.55 | 21.82 | -2.80 | -11.52% | 2 | 3,355 | 18.84% |
| SPY250919C00550000 | 2024-04-25 10:02AM EDT | 2025-09-19 | 27.20 | 27.54 | 28.10 | +0.09 | +0.33% | 1 | 15 | 19.89% |
| SPY251219C00550000 | 2024-04-24 3:09PM EDT | 2025-12-19 | 36.54 | 33.37 | 34.24 | 0.00 | - | 5 | 2,186 | 20.80% |
| SPY260116C00550000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 35.53 | 34.50 | 35.96 | -2.49 | -6.55% | 5 | 385 | 21.01% |
| SPY261218C00550000 | 2024-04-24 4:14PM EDT | 2026-12-18 | 55.55 | 54.01 | 57.55 | -3.45 | -5.85% | 1 | 123 | 23.68% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00550000 | 2024-04-11 10:15AM EDT | 2024-04-25 | 37.59 | 50.16 | 50.67 | 0.00 | - | - | 0 | 73.44% |
| SPY240426P00550000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 45.05 | 50.13 | 50.58 | 0.00 | - | 50 | 0 | 64.45% |
| SPY240430P00550000 | 2024-04-24 4:10PM EDT | 2024-04-30 | 46.18 | 50.16 | 50.61 | 0.00 | - | 12 | 1 | 38.04% |
| SPY240503P00550000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 52.62 | 50.13 | 50.59 | 0.00 | - | 1 | 0 | 30.66% |
| SPY240510P00550000 | 2024-04-24 4:09PM EDT | 2024-05-10 | 46.21 | 50.17 | 50.73 | 0.00 | - | 41 | 8 | 25.00% |
| SPY240517P00550000 | 2024-04-23 11:51AM EDT | 2024-05-17 | 45.61 | 50.14 | 50.66 | 0.00 | - | 2 | 0 | 20.09% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 50.15 | 50.70 | 0.00 | - | 4 | 0 | 17.99% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 50.15 | 50.66 | 0.00 | - | 1 | 0 | 15.86% |
| SPY240621P00550000 | 2024-04-25 10:38AM EDT | 2024-06-21 | 50.84 | 49.97 | 50.84 | +5.46 | +12.03% | 10 | 3 | 13.82% |
| SPY240628P00550000 | 2024-04-24 9:40AM EDT | 2024-06-28 | 43.00 | 49.95 | 50.88 | 0.00 | - | 1 | 0 | 13.26% |
| SPY240719P00550000 | 2024-04-25 10:49AM EDT | 2024-07-19 | 51.51 | 50.00 | 50.73 | +2.64 | +5.40% | 3 | 5 | 10.83% |
| SPY240731P00550000 | 2024-04-24 4:09PM EDT | 2024-07-31 | 45.63 | 49.94 | 50.75 | 0.00 | - | 180 | 30 | 10.25% |
| SPY240816P00550000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 43.20 | 50.02 | 50.91 | 0.00 | - | 4 | 0 | 10.14% |
| SPY240830P00550000 | 2024-04-23 1:01PM EDT | 2024-08-30 | 45.00 | 49.91 | 50.80 | 0.00 | - | 3 | 3 | 9.19% |
| SPY240920P00550000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 43.54 | 49.93 | 50.77 | 0.00 | - | 340 | 64 | 8.42% |
| SPY240930P00550000 | 2024-04-18 11:36AM EDT | 2024-09-30 | 46.90 | 50.02 | 51.07 | 0.00 | - | 15 | 6 | 9.06% |
| SPY241220P00550000 | 2024-04-24 12:42PM EDT | 2024-12-20 | 46.90 | 50.05 | 51.17 | 0.00 | - | 9 | 3,701 | 7.61% |
| SPY241231P00550000 | 2024-04-22 11:03AM EDT | 2024-12-31 | 53.91 | 50.11 | 51.29 | 0.00 | - | 8 | 258 | 7.66% |
| SPY250117P00550000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 50.97 | 49.98 | 51.45 | +4.67 | +10.09% | 1 | 161 | 7.69% |
| SPY250321P00550000 | 2024-04-15 10:24AM EDT | 2025-03-21 | 42.43 | 50.81 | 53.25 | 0.00 | - | 2 | 6,054 | 8.96% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 50.78 | 52.61 | 0.00 | - | 1 | 7 | 8.21% |
| SPY250620P00550000 | 2024-04-16 11:23AM EDT | 2025-06-20 | 52.65 | 51.94 | 53.77 | +1.84 | +3.62% | 1 | 387 | 8.37% |
| SPY250919P00550000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 45.89 | 53.23 | 55.54 | 0.00 | - | 2 | 192 | 8.77% |
| SPY251219P00550000 | 2024-04-23 11:47AM EDT | 2025-12-19 | 52.56 | 54.55 | 57.35 | 0.00 | - | 1 | 82 | 9.07% |
| SPY260116P00550000 | 2024-04-19 3:05PM EDT | 2026-01-16 | 60.50 | 54.84 | 57.87 | 0.00 | - | 2 | 169 | 9.13% |
| SPY261218P00550000 | 2024-04-24 4:11PM EDT | 2026-12-18 | 61.00 | 59.50 | 64.13 | 0.00 | - | 2 | 81 | 9.74% |
© 2024 Yahoo. Tutti i diritti riservati.