Italia markets close in 3 minutes
FTSE MIB
34.325,22 +173,81 (+0,51%) Dow Jones
39.239,32 +182,93 (+0,47%) Nasdaq
16.346,30 +43,54 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,29 +0,30 (+0,38%) Bitcoin EUR
57.470,38 -112,87 (-0,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:27AM EDT. Mercato aperto.
Prezzo d'esercizio:650.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00650000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,967 | 20.70% |
| SPY240719C00650000 | 2024-05-07 12:29PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 6,931 | 17.19% |
| SPY240816C00650000 | 2024-05-09 9:53AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,861 | 15.14% |
| SPY240920C00650000 | 2024-05-06 2:18PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 48 | 5,255 | 13.92% |
| SPY240930C00650000 | 2024-05-09 11:09AM EDT | 2024-09-30 | 0.05 | 0.05 | 0.06 | -0.02 | -22.22% | 6 | 273 | 13.43% |
| SPY241220C00650000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 0.29 | 0.30 | 0.31 | 0.00 | - | 37 | 2,493 | 13.10% |
| SPY241231C00650000 | 2024-05-07 12:10PM EDT | 2024-12-31 | 0.36 | 0.32 | 0.35 | 0.00 | - | 8 | 545 | 13.01% |
| SPY250117C00650000 | 2024-05-09 10:38AM EDT | 2025-01-17 | 0.43 | 0.42 | 0.44 | +0.02 | +4.88% | 23 | 7,730 | 13.00% |
| SPY250321C00650000 | 2024-05-08 1:23PM EDT | 2025-03-21 | 0.96 | 0.98 | 1.02 | 0.00 | - | 15 | 722 | 13.36% |
| SPY250331C00650000 | 2024-05-06 10:05AM EDT | 2025-03-31 | 1.04 | 1.06 | 1.10 | 0.00 | - | 1 | 142 | 13.34% |
| SPY250620C00650000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 2.48 | 2.39 | 2.47 | 0.00 | - | 7 | 23,774 | 14.07% |
| SPY250919C00650000 | 2024-05-08 2:50PM EDT | 2025-09-19 | 4.46 | 4.55 | 4.78 | 0.00 | - | 4 | 1,874 | 14.97% |
| SPY251219C00650000 | 2024-05-08 3:30PM EDT | 2025-12-19 | 7.16 | 7.25 | 7.69 | 0.00 | - | 4 | 5,174 | 15.79% |
| SPY260116C00650000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 8.09 | 7.64 | 8.94 | 0.00 | - | 1 | 899 | 16.19% |
| SPY261218C00650000 | 2024-05-03 3:46PM EDT | 2026-12-18 | 19.99 | 21.00 | 23.84 | 0.00 | - | 2 | 62 | 18.93% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 2024-06-21 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 58.91% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 81.54% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 140.62 | 130.28 | 130.96 | 0.00 | - | 2 | 0 | 14.94% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 2024-12-20 | 152.50 | 130.20 | 130.95 | 0.00 | - | 2 | 0 | 12.01% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 2024-12-31 | 148.62 | 130.01 | 131.14 | 0.00 | - | 1 | 0 | 13.03% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 140.40 | 129.99 | 131.28 | 0.00 | - | 2 | 0 | 13.23% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 2025-03-21 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 45.35% |
| SPY250620P00650000 | 2024-04-23 12:05PM EDT | 2025-06-20 | 145.30 | 129.51 | 131.58 | 0.00 | - | - | 0 | 11.34% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 2025-12-19 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 33.10% |
| SPY261218P00650000 | 2024-05-08 2:57PM EDT | 2026-12-18 | 132.99 | 128.00 | 133.00 | 0.00 | - | 3 | 0 | 9.09% |
© 2024 Yahoo. Tutti i diritti riservati.