Italia markets open in 2 hours 45 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.360,05 +157,68 (+0,41%) EUR/USD
1,0753 +0,0001 (+0,01%) Bitcoin EUR
57.369,70 -1.148,96 (-1,96%) CMC Crypto 200
1.313,56 +18,89 (+1,46%)
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:630.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,286 | 18.36% |
| SPY240719C00630000 | 2024-05-08 2:58PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 11 | 110 | 15.82% |
| SPY240816C00630000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 1,082 | 14.16% |
| SPY240830C00630000 | 2024-05-08 11:23AM EDT | 2024-08-30 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 70 | 13.48% |
| SPY240920C00630000 | 2024-05-08 3:18PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 8 | 3,430 | 13.14% |
| SPY240930C00630000 | 2024-05-07 2:32PM EDT | 2024-09-30 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 1,924 | 12.82% |
| SPY241220C00630000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 0.53 | 0.58 | 0.61 | 0.00 | - | 23 | 2,329 | 13.04% |
| SPY241231C00630000 | 2024-05-07 3:04PM EDT | 2024-12-31 | 0.71 | 0.64 | 0.67 | 0.00 | - | 12 | 101 | 12.93% |
| SPY250117C00630000 | 2024-05-08 10:23AM EDT | 2025-01-17 | 0.86 | 0.82 | 0.86 | -0.05 | -5.49% | 10 | 7,345 | 13.05% |
| SPY250321C00630000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 1.87 | 1.84 | 1.90 | -0.18 | -8.78% | 1 | 4,117 | 13.66% |
| SPY250331C00630000 | 2024-05-06 12:51PM EDT | 2025-03-31 | 1.92 | 1.96 | 2.02 | 0.00 | - | 2 | 137 | 13.63% |
| SPY250620C00630000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 4.01 | 4.02 | 4.14 | 0.00 | - | 2 | 11,678 | 14.55% |
| SPY250919C00630000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.20 | 6.78 | 7.47 | 0.00 | - | 12 | 724 | 15.65% |
| SPY251219C00630000 | 2024-05-07 3:40PM EDT | 2025-12-19 | 10.90 | 10.53 | 11.05 | 0.00 | - | 780 | 831 | 16.45% |
| SPY260116C00630000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 9.57 | 11.10 | 12.65 | 0.00 | - | 7 | 150 | 16.90% |
| SPY261218C00630000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 28.13 | 25.50 | 30.19 | 0.00 | - | 3 | 103 | 19.92% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 112.85 | 113.33 | 0.00 | - | 4 | 0 | 28.86% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 47.39% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 17.66% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 112.60 | 113.59 | 0.00 | - | 1 | 0 | 13.40% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 2025-01-17 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 22.00% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 2025-03-21 | 111.00 | 117.14 | 118.80 | 0.00 | - | 6 | 0 | 18.38% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 53.48% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 2025-12-19 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 57.65% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 30.00% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 16.17% |
© 2024 Yahoo. Tutti i diritti riservati.