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
59.024,87 +1.582,28 (+2,75%)
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:570.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,448 | 26.95% |
| SPY240517C00570000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 7,840 | 19.14% |
| SPY240524C00570000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 3,513 | 16.60% |
| SPY240531C00570000 | 2024-05-03 2:34PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 91 | 7,016 | 14.26% |
| SPY240607C00570000 | 2024-05-03 1:08PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 119 | 13.38% |
| SPY240621C00570000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 1,370 | 7,934 | 12.45% |
| SPY240628C00570000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 9 | 2,215 | 12.01% |
| SPY240719C00570000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 0.22 | 0.23 | 0.24 | +0.07 | +46.67% | 940 | 6,967 | 11.77% |
| SPY240731C00570000 | 2024-05-03 1:42PM EDT | 2024-07-31 | 0.38 | 0.37 | 0.39 | +0.11 | +40.74% | 19 | 2,779 | 11.85% |
| SPY240816C00570000 | 2024-05-03 9:34AM EDT | 2024-08-16 | 0.59 | 0.68 | 0.70 | +0.10 | +20.41% | 2 | 1,825 | 12.17% |
| SPY240830C00570000 | 2024-05-03 3:58PM EDT | 2024-08-30 | 0.98 | 1.01 | 1.03 | +0.23 | +30.67% | 57 | 1,650 | 12.39% |
| SPY240920C00570000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.54 | 1.59 | 1.62 | +0.38 | +32.76% | 228 | 9,933 | 12.70% |
| SPY240930C00570000 | 2024-05-03 10:04AM EDT | 2024-09-30 | 1.69 | 1.80 | 1.84 | +0.41 | +32.03% | 32 | 914 | 12.67% |
| SPY241220C00570000 | 2024-05-03 4:13PM EDT | 2024-12-20 | 6.03 | 6.03 | 6.12 | +1.50 | +33.11% | 41 | 9,338 | 14.80% |
| SPY241231C00570000 | 2024-05-03 3:50PM EDT | 2024-12-31 | 6.25 | 6.36 | 6.47 | +1.20 | +23.76% | 78 | 9,915 | 14.77% |
| SPY250117C00570000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 7.33 | 7.35 | 7.46 | +1.43 | +24.24% | 48 | 3,972 | 15.08% |
| SPY250321C00570000 | 2024-05-03 2:57PM EDT | 2025-03-21 | 11.10 | 11.24 | 11.41 | +1.78 | +19.10% | 31 | 5,124 | 16.18% |
| SPY250331C00570000 | 2024-05-01 9:53AM EDT | 2025-03-31 | 11.64 | 11.36 | 12.04 | +2.59 | +28.62% | 2 | 281 | 16.33% |
| SPY250620C00570000 | 2024-05-03 10:41AM EDT | 2025-06-20 | 16.50 | 16.96 | 17.26 | +2.49 | +17.77% | 6 | 1,710 | 17.44% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 22.68 | 23.60 | 0.00 | - | 2 | 16 | 18.70% |
| SPY251219C00570000 | 2024-05-01 2:06PM EDT | 2025-12-19 | 24.96 | 28.40 | 29.40 | 0.00 | - | 1 | 511 | 19.57% |
| SPY260116C00570000 | 2024-05-03 12:16PM EDT | 2026-01-16 | 29.81 | 29.40 | 31.43 | -0.85 | -2.77% | 9 | 513 | 19.92% |
| SPY261218C00570000 | 2024-05-02 1:17PM EDT | 2026-12-18 | 46.50 | 48.50 | 52.70 | 0.00 | - | 3 | 76 | 22.61% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00570000 | 2024-04-23 12:57PM EDT | 2024-05-17 | 64.74 | 57.84 | 58.14 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 50.06% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 57.74 | 58.24 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00570000 | 2024-05-03 3:53PM EDT | 2024-07-31 | 58.31 | 57.71 | 58.27 | -7.43 | -11.30% | 6 | 5 | 0.00% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 57.73 | 58.25 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 57.69 | 58.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00570000 | 2024-05-02 4:07PM EDT | 2024-09-20 | 64.95 | 57.59 | 58.36 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240930P00570000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 58.56 | 57.65 | 58.33 | -5.98 | -9.27% | 140 | 35 | 0.00% |
| SPY241220P00570000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 69.12 | 57.55 | 58.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 57.49 | 58.46 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 64.74 | 57.35 | 58.60 | 0.00 | - | 10 | 3 | 0.00% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 71.50 | 57.28 | 58.67 | 0.00 | - | 1 | 1 | 3.96% |
| SPY250620P00570000 | 2024-04-25 9:47AM EDT | 2025-06-20 | 71.00 | 57.63 | 59.16 | 0.00 | - | 1 | 8 | 5.78% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 2025-09-19 | 60.06 | 58.54 | 60.46 | 0.00 | - | - | 0 | 6.90% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 2025-12-19 | 67.37 | 59.54 | 61.93 | 0.00 | - | 3 | 232 | 7.50% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218P00570000 | 2024-05-02 1:18PM EDT | 2026-12-18 | 71.00 | 63.56 | 68.50 | 0.00 | - | 1 | 150 | 8.81% |
© 2024 Yahoo. Tutti i diritti riservati.