Italia markets closed
Dow Jones
37.924,73 -536,19 (-1,39%) Nasdaq
15.492,69 -220,06 (-1,40%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.891,79 -548,73 (-0,91%) CMC Crypto 200
1.386,86 +4,29 (+0,31%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Prezzo d'esercizio:575.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00575000 | 2024-04-19 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 3,303 | 59.38% |
| SPY240430C00575000 | 2024-04-23 11:55AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,728 | 35.94% |
| SPY240503C00575000 | 2024-04-23 12:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,001 | 3,261 | 29.69% |
| SPY240510C00575000 | 2024-04-22 10:45AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7,002 | 7,131 | 23.63% |
| SPY240517C00575000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 4,105 | 19.73% |
| SPY240524C00575000 | 2024-04-23 2:34PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 17 | 17.19% |
| SPY240531C00575000 | 2024-04-25 10:09AM EDT | 2024-05-31 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 30 | 648 | 16.21% |
| SPY240621C00575000 | 2024-04-25 11:38AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 14,474 | 13.62% |
| SPY240628C00575000 | 2024-04-25 9:31AM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 5 | 1,317 | 13.14% |
| SPY240719C00575000 | 2024-04-25 11:22AM EDT | 2024-07-19 | 0.14 | 0.14 | 0.14 | -0.04 | -22.22% | 183 | 2,564 | 12.70% |
| SPY240731C00575000 | 2024-04-24 4:05PM EDT | 2024-07-31 | 0.23 | 0.21 | 0.22 | -0.04 | -14.81% | 1 | 409 | 12.66% |
| SPY240816C00575000 | 2024-04-25 11:30AM EDT | 2024-08-16 | 0.39 | 0.37 | 0.38 | -0.21 | -35.00% | 8 | 643 | 12.78% |
| SPY240830C00575000 | 2024-04-25 11:19AM EDT | 2024-08-30 | 0.56 | 0.55 | 0.56 | -0.32 | -36.36% | 352 | 533 | 12.88% |
| SPY240920C00575000 | 2024-04-25 11:16AM EDT | 2024-09-20 | 0.88 | 0.86 | 0.88 | -0.31 | -26.05% | 16 | 3,770 | 13.00% |
| SPY240930C00575000 | 2024-04-25 11:47AM EDT | 2024-09-30 | 1.00 | 0.98 | 1.01 | -0.25 | -20.00% | 12 | 1,925 | 12.94% |
| SPY241220C00575000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 3.70 | 3.71 | 3.76 | -0.76 | -17.04% | 72 | 13,441 | 14.58% |
| SPY241231C00575000 | 2024-04-25 10:46AM EDT | 2024-12-31 | 3.97 | 3.94 | 4.03 | -0.95 | -19.31% | 5 | 1,901 | 14.55% |
| SPY250117C00575000 | 2024-04-25 10:07AM EDT | 2025-01-17 | 4.58 | 4.67 | 4.75 | -1.39 | -23.28% | 11 | 2,856 | 14.82% |
| SPY250321C00575000 | 2024-04-25 11:42AM EDT | 2025-03-21 | 7.79 | 7.69 | 7.79 | -1.21 | -13.44% | 2 | 7,686 | 15.80% |
| SPY250331C00575000 | 2024-04-23 4:08PM EDT | 2025-03-31 | 8.50 | 7.85 | 8.21 | -1.30 | -13.27% | 3 | 204 | 15.88% |
| SPY250620C00575000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 12.39 | 12.49 | 12.72 | -1.36 | -9.89% | 3 | 5,835 | 17.03% |
| SPY250919C00575000 | 2024-04-25 10:36AM EDT | 2025-09-19 | 17.70 | 17.46 | 17.91 | -2.13 | -10.74% | 1 | 9 | 18.07% |
| SPY251219C00575000 | 2024-04-24 12:16PM EDT | 2025-12-19 | 24.97 | 22.66 | 23.44 | 0.00 | - | 2 | 285 | 19.08% |
| SPY260116C00575000 | 2024-04-24 12:16PM EDT | 2026-01-16 | 26.44 | 23.82 | 25.08 | 0.00 | - | 15 | 324 | 19.34% |
| SPY261218C00575000 | 2024-04-25 10:47AM EDT | 2026-12-18 | 43.09 | 42.30 | 43.90 | +0.83 | +1.96% | 2 | 66 | 21.70% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00575000 | 2024-04-25 9:34AM EDT | 2024-04-26 | 76.48 | 74.99 | 75.51 | +7.34 | +10.62% | 1 | 1 | 110.64% |
| SPY240517P00575000 | 2024-04-12 1:43PM EDT | 2024-05-17 | 64.55 | 75.37 | 75.85 | 0.00 | - | 3 | 0 | 36.63% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 74.92 | 75.68 | 0.00 | - | 2 | 0 | 22.45% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 75.28 | 75.95 | 0.00 | - | 1 | 0 | 19.27% |
| SPY240731P00575000 | 2024-04-24 3:57PM EDT | 2024-07-31 | 69.11 | 74.91 | 75.76 | 0.00 | - | 6 | 0 | 17.52% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 74.85 | 76.04 | 0.00 | - | - | 0 | 16.97% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 21.42% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00575000 | 2024-04-24 3:40PM EDT | 2024-12-20 | 69.28 | 74.95 | 76.26 | 0.00 | - | 1 | 0 | 12.08% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 74.76 | 76.34 | 0.00 | - | 16 | 0 | 11.56% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 74.38 | 76.61 | 0.00 | - | - | 0 | 10.60% |
| SPY250620P00575000 | 2024-04-25 9:40AM EDT | 2025-06-20 | 76.40 | 74.39 | 76.79 | +6.20 | +8.83% | 1 | 1 | 9.73% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 74.02 | 77.13 | 0.00 | - | - | 0 | 9.15% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 2025-12-19 | 62.26 | 73.59 | 77.10 | 0.00 | - | 2 | 166 | 8.42% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 2026-01-16 | 76.60 | 73.86 | 77.65 | 0.00 | - | 1 | 1 | 8.66% |
| SPY261218P00575000 | 2024-04-11 10:03AM EDT | 2026-12-18 | 70.69 | 75.50 | 80.00 | 0.00 | - | 2 | 206 | 8.28% |
© 2024 Yahoo. Tutti i diritti riservati.