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
59.086,91 +384,63 (+0,66%)
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:600.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 103 | 41.41% |
| SPY240517C00600000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 922 | 28.13% |
| SPY240524C00600000 | 2024-05-03 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 22.66% |
| SPY240531C00600000 | 2024-05-03 11:18AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,250 | 19.53% |
| SPY240607C00600000 | 2024-05-01 2:33PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 28 | 17.19% |
| SPY240621C00600000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 71,148 | 15.43% |
| SPY240628C00600000 | 2024-05-03 12:26PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 300 | 5,822 | 15.04% |
| SPY240719C00600000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 168 | 16,979 | 13.48% |
| SPY240731C00600000 | 2024-05-03 11:05AM EDT | 2024-07-31 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 38 | 2,004 | 13.01% |
| SPY240816C00600000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 414 | 13,789 | 12.77% |
| SPY240830C00600000 | 2024-05-03 4:01PM EDT | 2024-08-30 | 0.18 | 0.17 | 0.18 | +0.04 | +28.57% | 154 | 2,943 | 12.64% |
| SPY240920C00600000 | 2024-05-03 4:07PM EDT | 2024-09-20 | 0.30 | 0.29 | 0.31 | +0.07 | +30.43% | 586 | 60,509 | 12.59% |
| SPY240930C00600000 | 2024-05-03 3:38PM EDT | 2024-09-30 | 0.37 | 0.35 | 0.37 | +0.09 | +32.14% | 35 | 6,433 | 12.49% |
| SPY241220C00600000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 1.76 | 1.81 | 1.86 | +0.40 | +29.41% | 135 | 21,798 | 13.66% |
| SPY241231C00600000 | 2024-05-03 4:14PM EDT | 2024-12-31 | 2.00 | 1.96 | 2.02 | +0.45 | +29.03% | 82 | 1,966 | 13.60% |
| SPY250117C00600000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 2.40 | 2.42 | 2.48 | +0.45 | +23.08% | 135 | 5,696 | 13.82% |
| SPY250321C00600000 | 2024-05-03 4:06PM EDT | 2025-03-21 | 4.55 | 4.50 | 4.62 | +0.92 | +25.34% | 129 | 4,838 | 14.68% |
| SPY250331C00600000 | 2024-05-03 1:12PM EDT | 2025-03-31 | 4.70 | 4.52 | 5.07 | +0.83 | +21.45% | 6 | 203 | 14.87% |
| SPY250620C00600000 | 2024-05-03 10:34AM EDT | 2025-06-20 | 7.82 | 8.16 | 8.39 | +1.39 | +21.62% | 23 | 2,533 | 15.76% |
| SPY250919C00600000 | 2024-05-03 11:25AM EDT | 2025-09-19 | 12.12 | 12.33 | 13.17 | +1.30 | +12.01% | 52 | 1,409 | 16.97% |
| SPY251219C00600000 | 2024-05-03 2:19PM EDT | 2025-12-19 | 17.56 | 16.98 | 17.82 | +2.06 | +13.29% | 17 | 3,922 | 17.82% |
| SPY260116C00600000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 18.51 | 17.95 | 19.74 | +1.72 | +10.24% | 12 | 1,384 | 18.26% |
| SPY261218C00600000 | 2024-05-03 2:18PM EDT | 2026-12-18 | 36.68 | 35.23 | 36.96 | +3.18 | +9.49% | 11 | 1,042 | 20.42% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 87.84 | 88.13 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 115.31% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 80.00% |
| SPY240621P00600000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 88.31 | 87.74 | 88.24 | -6.57 | -6.92% | 1 | 1 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 87.73 | 88.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00600000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 88.30 | 87.73 | 88.24 | -7.35 | -7.68% | 6 | 3 | 0.00% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 87.70 | 88.27 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 87.57 | 88.37 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 87.60 | 88.35 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 87.52 | 88.42 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 87.46 | 88.49 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00600000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 88.32 | 87.31 | 88.63 | -5.96 | -6.32% | 2 | 2 | 0.00% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 87.21 | 88.73 | -8.62 | -8.90% | 1 | 1 | 6.84% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 87.12 | 88.82 | 0.00 | - | 2 | 0 | 7.45% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 87.04 | 88.90 | 0.00 | - | 2 | 0 | 7.11% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 7.30% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 86.44 | 89.51 | 0.00 | - | 1 | 0 | 7.29% |
| SPY260116P00600000 | 2024-05-03 11:52AM EDT | 2026-01-16 | 89.50 | 86.34 | 89.61 | -6.60 | -6.87% | 3 | 0 | 7.28% |
| SPY261218P00600000 | 2024-05-03 2:29PM EDT | 2026-12-18 | 88.75 | 85.50 | 90.50 | -3.25 | -3.53% | 1 | 8 | 6.76% |
© 2024 Yahoo. Tutti i diritti riservati.