Italia markets closed
Dow Jones
39.251,04 +194,65 (+0,50%) Nasdaq
16.355,82 +53,06 (+0,33%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.746,86 +140,32 (+0,24%) CMC Crypto 200
1.333,19 +33,09 (+2,54%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:31AM EDT. Mercato aperto.
Prezzo d'esercizio:635.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00635000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,174 | 18.75% |
| SPY240719C00635000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 225 | 542 | 16.11% |
| SPY240816C00635000 | 2024-05-09 10:05AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 100 | 334 | 14.06% |
| SPY240830C00635000 | 2024-05-08 3:19PM EDT | 2024-08-30 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 49 | 13.72% |
| SPY240920C00635000 | 2024-05-07 1:53PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | 0.00 | - | 125 | 10,089 | 13.18% |
| SPY240930C00635000 | 2024-05-08 12:06PM EDT | 2024-09-30 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 120 | 12.87% |
| SPY241220C00635000 | 2024-05-07 11:00AM EDT | 2024-12-20 | 0.57 | 0.51 | 0.53 | 0.00 | - | 8 | 2,210 | 12.93% |
| SPY241231C00635000 | 2024-04-23 11:51AM EDT | 2024-12-31 | 0.55 | 0.55 | 0.58 | 0.00 | - | 1 | 12 | 12.81% |
| SPY250117C00635000 | 2024-05-09 10:57AM EDT | 2025-01-17 | 0.74 | 0.72 | 0.74 | +0.04 | +5.71% | 3 | 1,730 | 12.89% |
| SPY250321C00635000 | 2024-05-07 2:27PM EDT | 2025-03-21 | 1.65 | 1.63 | 1.68 | 0.00 | - | 1,314 | 3,199 | 13.48% |
| SPY250331C00635000 | 2024-04-22 2:40PM EDT | 2025-03-31 | 1.50 | 1.74 | 1.79 | 0.00 | - | 1 | 554 | 13.45% |
| SPY250620C00635000 | 2024-05-09 11:11AM EDT | 2025-06-20 | 3.71 | 3.67 | 3.79 | +0.12 | +3.34% | 403 | 22,640 | 14.38% |
| SPY250919C00635000 | 2024-05-08 3:35PM EDT | 2025-09-19 | 6.44 | 6.48 | 6.79 | 0.00 | - | 5 | 1,599 | 15.35% |
| SPY251219C00635000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 8.61 | 9.89 | 10.37 | 0.00 | - | 4 | 74 | 16.24% |
| SPY260116C00635000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 9.42 | 10.47 | 11.83 | 0.00 | - | 4 | 26 | 16.64% |
| SPY261218C00635000 | 2024-05-08 2:55PM EDT | 2026-12-18 | 26.27 | 25.67 | 28.53 | 0.00 | - | 4 | 78 | 19.49% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00635000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 117.53 | 115.45 | 115.82 | 0.00 | - | 1 | 0 | 26.03% |
| SPY240719P00635000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 117.51 | 115.41 | 115.95 | 0.00 | - | 1 | 1 | 21.68% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 130.01 | 115.38 | 115.87 | 0.00 | - | 2 | 0 | 17.81% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 2024-09-20 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 100.73% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 2024-12-20 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 16.16% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 54.62% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 2026-12-18 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 17.10% |
© 2024 Yahoo. Tutti i diritti riservati.