Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
523,07-0,10 (-0,02%)
Alla chiusura: 04:00PM EDT
522,95 -0,12 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:560.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240401C005600002024-03-25 3:10PM EDT2024-04-010.010.000.010.00-212723.44%
SPY240402C005600002024-03-28 3:57PM EDT2024-04-020.010.000.010.00-511820.70%
SPY240403C005600002024-03-25 10:59AM EDT2024-04-030.010.000.010.00-1419.14%
SPY240404C005600002024-03-22 4:14PM EDT2024-04-040.010.000.010.00-51517.58%
SPY240405C005600002024-03-28 12:13PM EDT2024-04-050.010.000.010.00-6064416.41%
SPY240408C005600002024-03-28 3:41PM EDT2024-04-080.010.000.010.00-151514.06%
SPY240409C005600002024-03-28 12:08PM EDT2024-04-090.020.000.01+0.01+100.00%1310013.48%
SPY240412C005600002024-03-28 12:16PM EDT2024-04-120.010.010.02-0.01-50.00%4186612.89%
SPY240419C005600002024-03-28 3:06PM EDT2024-04-190.030.030.04-0.01-25.00%5610,57811.52%
SPY240426C005600002024-03-28 4:04PM EDT2024-04-260.080.070.08+0.01+14.29%18556210.96%
SPY240430C005600002024-03-28 4:00PM EDT2024-04-300.100.090.100.00-1532,21010.60%
SPY240503C005600002024-03-28 3:43PM EDT2024-05-030.200.160.17+0.01+5.26%4325211.00%
SPY240517C005600002024-03-28 3:56PM EDT2024-05-170.500.470.49-0.04-7.41%5454,17811.30%
SPY240531C005600002024-03-28 3:26PM EDT2024-05-311.080.960.99+0.03+2.86%545,30811.70%
SPY240621C005600002024-03-28 3:58PM EDT2024-06-212.011.961.99-0.09-4.29%2,84415,53612.28%
SPY240628C005600002024-03-28 3:38PM EDT2024-06-282.352.202.24+0.11+4.91%2184,23212.24%
SPY240719C005600002024-03-28 3:50PM EDT2024-07-193.633.453.51+0.13+3.71%172,73812.84%
SPY240731C005600002024-03-28 2:41PM EDT2024-07-314.364.264.34+0.15+3.56%21,03313.21%
SPY240816C005600002024-03-28 4:14PM EDT2024-08-165.605.555.62+0.58+11.55%1122,17113.79%
SPY240830C005600002024-03-27 3:41PM EDT2024-08-306.536.716.780.00-2160214.26%
SPY240920C005600002024-03-28 4:01PM EDT2024-09-208.198.238.29+0.80+10.83%1393,36614.67%
SPY240930C005600002024-03-28 4:07PM EDT2024-09-308.748.678.79+0.41+4.92%2841214.67%
SPY241220C005600002024-03-28 3:17PM EDT2024-12-2016.6416.2016.27+0.78+4.92%2310,30316.97%
SPY241231C005600002024-03-28 3:59PM EDT2024-12-3117.1216.6116.78+1.81+11.82%1637016.94%
SPY250117C005600002024-03-28 1:36PM EDT2025-01-1718.0618.0318.19+0.55+3.14%64,53317.25%
SPY250321C005600002024-03-28 3:26PM EDT2025-03-2123.9023.2923.47+2.27+10.49%33,41218.34%
SPY250620C005600002024-03-28 9:46AM EDT2025-06-2030.2129.9830.44+1.69+5.93%421519.48%
SPY251219C005600002024-03-28 12:54PM EDT2025-12-1942.5341.9343.27+1.23+2.98%21,93221.16%
SPY260116C005600002024-03-26 3:51PM EDT2026-01-1641.9942.7445.350.00-131921.45%
SPY261218C005600002024-03-26 3:23PM EDT2026-12-1866.0062.0066.32+4.43+7.20%110823.55%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240401P005600002024-03-26 11:59AM EDT2024-04-0138.6036.4836.950.00-1025.00%
SPY240403P005600002024-03-20 11:18AM EDT2024-04-0343.7536.4836.950.00--020.51%
SPY240405P005600002024-03-05 4:52PM EDT2024-04-0553.7336.4836.950.00-1017.77%
SPY240412P005600002024-03-26 4:03PM EDT2024-04-1240.9336.5136.990.00-4014.75%
SPY240419P005600002024-03-28 1:57PM EDT2024-04-1936.4336.5236.98-3.30-8.31%14411.91%
SPY240430P005600002024-03-27 10:37AM EDT2024-04-3039.7736.5436.960.00-109.28%
SPY240503P005600002024-03-27 11:42AM EDT2024-05-0340.0036.5436.960.00-108.89%
SPY240517P005600002024-03-22 10:01AM EDT2024-05-1738.1236.5836.930.00-206.45%
SPY240531P005600002024-03-21 9:36AM EDT2024-05-3136.9836.5736.960.00-206.74%
SPY240621P005600002024-03-25 11:30AM EDT2024-06-2139.3636.5236.970.00-306.06%
SPY240628P005600002024-03-15 12:08PM EDT2024-06-2850.4536.4937.000.00-1606.20%
SPY240719P005600002024-03-27 10:21AM EDT2024-07-1939.8136.3037.200.00-106.79%
SPY240816P005600002024-02-09 4:42PM EDT2024-08-1659.0848.3249.100.00--019.89%
SPY240830P005600002024-03-28 3:44PM EDT2024-08-3036.1536.4337.32-15.20-29.60%306.20%
SPY240920P005600002024-03-11 9:45AM EDT2024-09-2050.5936.8337.380.00-16005.99%
SPY240930P005600002024-03-25 3:37PM EDT2024-09-3039.5036.7037.840.00-116.77%
SPY241220P005600002024-03-22 2:24PM EDT2024-12-2040.2238.9539.760.00-1157.79%
SPY241231P005600002024-03-28 3:59PM EDT2024-12-3139.0439.2139.95-3.85-8.98%1827.80%
SPY250117P005600002024-03-28 4:09PM EDT2025-01-1740.4439.6140.46-6.66-14.14%2138.00%
SPY250321P005600002024-03-22 11:38AM EDT2025-03-2143.1341.2542.200.00-26618.46%
SPY250620P005600002024-03-18 3:28PM EDT2025-06-2049.8343.4644.690.00-111688.94%
SPY251219P005600002024-03-22 2:06PM EDT2025-12-1948.9747.5049.600.00-2449.63%
SPY260116P005600002024-03-20 2:07PM EDT2026-01-1652.5047.9550.520.00-1169.79%
SPY261218P005600002024-03-20 2:51PM EDT2026-12-1857.5854.5958.270.00-214810.39%