Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.827,88 -1.427,88 (-2,58%) CMC Crypto 200
1.213,62 -47,56 (-3,77%)
SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240719C00060000 | 2024-06-24 12:01PM EDT | 60.00 | 20.30 | 21.70 | 22.70 | 0.00 | - | 15 | 16 | 74.41% |
| SPYG240719C00062000 | 2024-05-16 3:16PM EDT | 62.00 | 13.56 | 16.80 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| SPYG240719C00064000 | 2024-06-20 3:09PM EDT | 64.00 | 16.39 | 17.70 | 18.70 | 0.00 | - | - | 0 | 60.94% |
| SPYG240719C00066000 | 2024-06-18 9:53AM EDT | 66.00 | 14.86 | 15.70 | 16.70 | 0.00 | - | 2 | 2 | 54.49% |
| SPYG240719C00067000 | 2024-06-20 12:52PM EDT | 67.00 | 13.71 | 14.90 | 15.70 | 0.00 | - | - | 0 | 58.98% |
| SPYG240719C00068000 | 2024-06-20 12:31PM EDT | 68.00 | 12.64 | 13.70 | 14.70 | 0.00 | - | - | 0 | 72.75% |
| SPYG240719C00069000 | 2024-06-20 3:22PM EDT | 69.00 | 11.45 | 12.70 | 13.60 | 0.00 | - | - | 0 | 65.09% |
| SPYG240719C00070000 | 2024-06-13 10:17AM EDT | 70.00 | 10.00 | 11.90 | 12.60 | 0.00 | - | 20 | 0 | 60.99% |
| SPYG240719C00072000 | 2024-06-28 11:23AM EDT | 72.00 | 9.27 | 9.70 | 11.60 | 0.00 | - | 1 | 4 | 54.39% |
| SPYG240719C00073000 | 2024-06-18 11:07AM EDT | 73.00 | 7.96 | 8.90 | 9.50 | 0.00 | - | 1 | 0 | 45.65% |
| SPYG240719C00074000 | 2024-06-12 1:56PM EDT | 74.00 | 6.60 | 7.90 | 9.50 | 0.00 | - | 2 | 0 | 65.70% |
| SPYG240719C00075000 | 2024-07-03 12:52PM EDT | 75.00 | 7.25 | 7.00 | 7.50 | +2.35 | +47.96% | 1 | 0 | 37.79% |
| SPYG240719C00076000 | 2024-07-01 2:11PM EDT | 76.00 | 4.90 | 5.80 | 6.60 | 0.00 | - | 5 | 0 | 36.48% |
| SPYG240719C00077000 | 2024-07-02 3:55PM EDT | 77.00 | 4.60 | 4.00 | 6.60 | 0.00 | - | 1 | 0 | 52.15% |
| SPYG240719C00078000 | 2024-07-03 11:08AM EDT | 78.00 | 4.02 | 4.10 | 5.20 | +0.42 | +11.67% | 3 | 0 | 39.70% |
| SPYG240719C00079000 | 2024-07-03 11:28AM EDT | 79.00 | 3.30 | 3.20 | 3.80 | +0.80 | +32.00% | 9 | 0 | 27.39% |
| SPYG240719C00080000 | 2024-07-03 12:44PM EDT | 80.00 | 2.30 | 1.80 | 3.80 | +0.32 | +16.16% | 318 | 0 | 38.57% |
| SPYG240719C00081000 | 2024-07-03 12:42PM EDT | 81.00 | 1.70 | 1.70 | 1.80 | +0.48 | +39.34% | 317 | 370 | 17.04% |
| SPYG240719C00082000 | 2024-07-03 12:51PM EDT | 82.00 | 0.98 | 1.00 | 1.10 | +0.33 | +50.77% | 149 | 0 | 15.24% |
| SPYG240719C00083000 | 2024-07-03 12:54PM EDT | 83.00 | 0.50 | 0.50 | 0.60 | +0.25 | +100.00% | 19 | 0 | 14.23% |
| SPYG240719C00084000 | 2024-07-03 12:53PM EDT | 84.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 16 | 0 | 12.89% |
| SPYG240719C00085000 | 2024-06-28 3:33PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 53 | 12.70% |
| SPYG240719C00086000 | 2024-06-26 2:36PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 0 | 17.48% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240719P00068000 | 2024-05-31 11:23AM EDT | 68.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 51.07% |
| SPYG240719P00070000 | 2024-05-31 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 50.29% |
| SPYG240719P00073000 | 2024-05-29 9:30AM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPYG240719P00074000 | 2024-07-02 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 43.56% |
| SPYG240719P00075000 | 2024-07-02 11:21AM EDT | 75.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 39.50% |
| SPYG240719P00076000 | 2024-06-25 9:49AM EDT | 76.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 25.98% |
| SPYG240719P00077000 | 2024-06-28 3:54PM EDT | 77.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 22.56% |
| SPYG240719P00078000 | 2024-07-03 12:53PM EDT | 78.00 | 0.07 | 0.00 | 0.15 | -0.23 | -76.67% | 1 | 0 | 19.09% |
| SPYG240719P00079000 | 2024-07-02 11:54AM EDT | 79.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 72 | 16.94% |
| SPYG240719P00080000 | 2024-07-03 12:21PM EDT | 80.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 10 | 0 | 14.14% |
| SPYG240719P00081000 | 2024-07-03 12:28PM EDT | 81.00 | 0.48 | 0.30 | 0.45 | -0.42 | -46.67% | 4 | 66 | 13.18% |
| SPYG240719P00082000 | 2024-07-03 9:48AM EDT | 82.00 | 1.02 | 0.70 | 0.80 | -0.93 | -47.69% | 1 | 1 | 12.45% |
| SPYG240719P00086000 | 2024-06-26 11:44AM EDT | 86.00 | 5.77 | 3.70 | 4.40 | 0.00 | - | - | 0 | 26.17% |
| SPYG240719P00090000 | 2024-06-18 9:30AM EDT | 90.00 | 6.11 | 6.60 | 8.50 | 0.00 | - | - | 0 | 42.73% |
© 2024 Yahoo. Tutti i diritti riservati.