Italia markets close in 24 minutes
FTSE MIB
34.306,26 +154,85 (+0,45%) Dow Jones
39.251,89 +195,50 (+0,50%) Nasdaq
16.344,47 +41,72 (+0,26%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,34 +0,35 (+0,44%) Bitcoin EUR
57.104,79 -915,11 (-1,58%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:06AM EDT. Mercato aperto.
Prezzo d'esercizio:625.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-08 10:41AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 9,968 | 18.36% |
| SPY240719C00625000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 241 | 14.94% |
| SPY240731C00625000 | 2024-05-08 11:47AM EDT | 2024-07-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 1,151 | 14.26% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 50 | 1,768 | 13.38% |
| SPY240830C00625000 | 2024-05-07 1:10PM EDT | 2024-08-30 | 0.08 | 0.06 | 0.07 | 0.00 | - | 7 | 933 | 12.99% |
| SPY240920C00625000 | 2024-05-07 9:41AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 4,097 | 12.55% |
| SPY240930C00625000 | 2024-05-01 4:11PM EDT | 2024-09-30 | 0.08 | 0.12 | 0.13 | 0.00 | - | 8 | 135 | 12.35% |
| SPY241220C00625000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 0.74 | 0.74 | 0.76 | 0.00 | - | 9 | 6,645 | 12.85% |
| SPY241231C00625000 | 2024-04-30 1:03PM EDT | 2024-12-31 | 0.62 | 0.81 | 0.84 | 0.00 | - | 1 | 35 | 12.77% |
| SPY250117C00625000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 1.04 | 1.04 | 1.08 | 0.00 | - | 14 | 422 | 12.93% |
| SPY250321C00625000 | 2024-05-07 1:34PM EDT | 2025-03-21 | 2.43 | 2.26 | 2.30 | 0.00 | - | 4 | 2,299 | 13.58% |
| SPY250331C00625000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 2.49 | 2.41 | 2.47 | 0.00 | - | 1 | 40 | 13.60% |
| SPY250620C00625000 | 2024-05-09 10:04AM EDT | 2025-06-20 | 4.76 | 4.83 | 4.93 | -0.04 | -0.83% | 2 | 14,250 | 14.59% |
| SPY250919C00625000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.84 | 8.15 | 8.41 | 0.00 | - | 12 | 55 | 15.60% |
| SPY251219C00625000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 11.96 | 12.05 | 12.55 | 0.00 | - | 11 | 683 | 16.59% |
| SPY260116C00625000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 12.77 | 12.66 | 14.13 | 0.00 | - | 90 | 607 | 16.99% |
| SPY261218C00625000 | 2024-04-30 1:59PM EDT | 2026-12-18 | 26.68 | 29.01 | 31.89 | 0.00 | - | 14 | 40 | 19.87% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 134.09% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 39.86% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 30.13% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 123.78 | 105.57 | 106.43 | 0.00 | - | 2 | 0 | 13.09% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 21.44% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 41.17% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 15.41% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 13.44% |
© 2024 Yahoo. Tutti i diritti riservati.