Italia markets closed
Dow Jones
39.842,77 +284,66 (+0,72%) Nasdaq
16.732,90 +221,72 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2028
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX281215C00400000 | 2023-12-28 1:53PM EDT | 400.00 | 4,214.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX281215C00800000 | 2023-09-22 4:06PM EDT | 800.00 | 3,425.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C01200000 | 2024-03-21 2:20PM EDT | 1,200.00 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX281215C01600000 | 2024-03-20 1:30PM EDT | 1,600.00 | 3,671.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C01800000 | 2023-11-27 12:36PM EDT | 1,800.00 | 2,926.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPX281215C02000000 | 2024-03-04 3:01PM EDT | 2,000.00 | 3,294.81 | 3,351.20 | 3,431.20 | 0.00 | - | - | 234 | 37.04% |
| SPX281215C02200000 | 2023-08-07 11:17AM EDT | 2,200.00 | 2,633.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX281215C02400000 | 2023-09-11 1:05PM EDT | 2,400.00 | 2,421.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2,600.00 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C02700000 | 2023-08-16 2:26AM EDT | 2,700.00 | 2,190.50 | 2,232.00 | 2,255.90 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C03000000 | 2024-05-03 9:33AM EDT | 3,000.00 | 2,531.97 | 2,652.40 | 2,732.40 | 0.00 | - | 2 | 50 | 37.48% |
| SPX281215C03100000 | 2023-07-13 12:27PM EDT | 3,100.00 | 1,921.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C03400000 | 2023-11-20 11:06AM EDT | 3,400.00 | 1,749.08 | 1,878.90 | 1,958.90 | 0.00 | - | - | 1 | 15.37% |
| SPX281215C03500000 | 2023-11-20 2:06PM EDT | 3,500.00 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 11.32% |
| SPX281215C03700000 | 2024-05-02 1:16PM EDT | 3,700.00 | 1,991.18 | 2,148.00 | 2,228.00 | 0.00 | - | 1 | 1 | 34.09% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 3,800.00 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 3,900.00 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C04000000 | 2024-04-19 12:06PM EDT | 4,000.00 | 1,771.66 | 1,943.20 | 2,023.20 | 0.00 | - | 4 | 14,789 | 32.74% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 4,100.00 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX281215C04200000 | 2024-02-12 11:47AM EDT | 4,200.00 | 1,630.79 | 1,710.70 | 1,790.70 | 0.00 | - | 1 | 285 | 29.08% |
| SPX281215C04300000 | 2024-04-02 11:18AM EDT | 4,300.00 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
| SPX281215C04400000 | 2024-01-31 10:30AM EDT | 4,400.00 | 1,378.66 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| SPX281215C04500000 | 2024-05-15 12:38PM EDT | 4,500.00 | 1,655.04 | 1,620.70 | 1,700.70 | +37.28 | +2.30% | 1 | 676 | 30.67% |
| SPX281215C04600000 | 2024-03-12 1:53PM EDT | 4,600.00 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 4,700.00 | 1,373.68 | 1,498.00 | 1,578.00 | 0.00 | - | 1 | 577 | 29.87% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 4,800.00 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 27.76% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 4,900.00 | 1,325.85 | 1,379.80 | 1,459.80 | 0.00 | - | 7 | 68 | 29.11% |
| SPX281215C05000000 | 2024-05-15 12:38PM EDT | 5,000.00 | 1,357.57 | 1,322.00 | 1,402.00 | +33.80 | +2.55% | 1 | 15,209 | 28.73% |
| SPX281215C05100000 | 2024-05-02 2:00PM EDT | 5,100.00 | 1,150.00 | 1,265.20 | 1,345.20 | 0.00 | - | 25 | 659 | 28.36% |
| SPX281215C05200000 | 2024-05-13 1:14PM EDT | 5,200.00 | 1,201.21 | 1,209.40 | 1,289.40 | 0.00 | - | 1 | 602 | 27.99% |
| SPX281215C05300000 | 2024-04-29 9:52AM EDT | 5,300.00 | 1,113.42 | 1,190.00 | 1,214.00 | 0.00 | - | 7 | 133 | 27.14% |
| SPX281215C05400000 | 2024-04-05 3:49PM EDT | 5,400.00 | 1,117.81 | 868.70 | 1,230.50 | 0.00 | - | 2 | 296 | 28.39% |
| SPX281215C05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 987.48 | 1,082.80 | 1,106.80 | 0.00 | - | 2 | 2 | 26.41% |
| SPX281215C05600000 | 2024-05-06 11:30AM EDT | 5,600.00 | 962.00 | 1,030.60 | 1,054.70 | 0.00 | - | 125 | 349 | 26.04% |
| SPX281215C05800000 | 2024-04-22 4:11PM EDT | 5,800.00 | 809.00 | 929.70 | 953.70 | 0.00 | - | 20 | 390 | 25.31% |
| SPX281215C06000000 | 2024-05-09 11:09AM EDT | 6,000.00 | 800.10 | 833.30 | 856.00 | 0.00 | - | 1 | 199 | 24.57% |
| SPX281215C06200000 | 2024-04-19 3:30PM EDT | 6,200.00 | 634.00 | 741.90 | 765.50 | 0.00 | - | 1 | 91 | 23.89% |
| SPX281215C06300000 | 2024-05-07 2:23PM EDT | 6,300.00 | 658.90 | 698.50 | 721.70 | 0.00 | - | - | 5 | 23.54% |
| SPX281215C06400000 | 2024-04-25 2:39PM EDT | 6,400.00 | 585.50 | 656.30 | 679.40 | 0.00 | - | 5 | 40 | 23.21% |
| SPX281215C06600000 | 2024-04-22 3:55PM EDT | 6,600.00 | 500.00 | 576.40 | 599.00 | 0.00 | - | 5 | 78 | 22.54% |
| SPX281215C06800000 | 2024-04-23 3:12PM EDT | 6,800.00 | 456.20 | 502.80 | 524.70 | 0.00 | - | 5 | 17 | 21.91% |
| SPX281215C07000000 | 2024-05-07 1:48PM EDT | 7,000.00 | 412.90 | 435.70 | 456.60 | 0.00 | - | 5 | 126 | 21.31% |
| SPX281215C07200000 | 2024-05-14 1:00PM EDT | 7,200.00 | 363.40 | 375.00 | 394.80 | 0.00 | - | 5 | 125 | 20.74% |
| SPX281215C07400000 | 2024-05-14 2:57PM EDT | 7,400.00 | 320.20 | 320.60 | 338.80 | 0.00 | - | 5 | 17 | 20.20% |
| SPX281215C07600000 | 2024-01-07 9:15PM EDT | 7,600.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX281215C08000000 | 2024-03-21 2:16PM EDT | 8,000.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
| SPX281215C08400000 | 2024-03-27 2:06PM EDT | 8,400.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 80 | 266 | 3.13% |
| SPX281215C08800000 | 2024-05-09 2:08PM EDT | 8,800.00 | 88.00 | 94.40 | 103.80 | 0.00 | - | 1 | 30 | 17.52% |
| SPX281215C09200000 | 2024-03-22 11:40AM EDT | 9,200.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 3.13% |
| SPX281215C09600000 | 2023-09-25 3:33PM EDT | 9,600.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX281215C10000000 | 2024-04-23 11:57AM EDT | 10,000.00 | 31.78 | 32.70 | 38.30 | 0.00 | - | 10 | 268 | 16.62% |
| SPX281215C12000000 | 2024-05-07 3:43PM EDT | 12,000.00 | 9.00 | 8.00 | 10.00 | 0.00 | - | 2 | 298 | 16.52% |
Opzioni di venditaper15 dicembre 2028
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX281215P00400000 | 2024-05-10 1:20PM EDT | 400.00 | 1.85 | 1.90 | 2.20 | 0.00 | - | 1 | 46 | 47.13% |
| SPX281215P00800000 | 2024-05-10 10:05AM EDT | 800.00 | 5.20 | 0.00 | 7.40 | 0.00 | - | 2 | 12 | 39.67% |
| SPX281215P01200000 | 2024-03-21 2:20PM EDT | 1,200.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SPX281215P01600000 | 2024-03-20 1:30PM EDT | 1,600.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SPX281215P01800000 | 2024-02-23 3:07PM EDT | 1,800.00 | 28.80 | 24.80 | 48.70 | 0.00 | - | 1 | 34 | 31.83% |
| SPX281215P02000000 | 2024-05-02 9:38AM EDT | 2,000.00 | 37.00 | 29.60 | 33.70 | 0.00 | - | 5 | 261 | 26.86% |
| SPX281215P02200000 | 2024-03-08 11:07AM EDT | 2,200.00 | 48.47 | 19.90 | 52.80 | 0.00 | - | 1 | 7 | 26.91% |
| SPX281215P02400000 | 2024-04-02 10:34AM EDT | 2,400.00 | 60.01 | 49.00 | 60.30 | 0.00 | - | - | 5 | 25.32% |
| SPX281215P02600000 | 2023-10-26 12:54PM EDT | 2,600.00 | 121.30 | 84.90 | 123.20 | 0.00 | - | 56 | 2 | 27.93% |
| SPX281215P02700000 | 2023-11-27 11:56AM EDT | 2,700.00 | 100.50 | 71.10 | 147.30 | 0.00 | - | 56 | 2 | 28.21% |
| SPX281215P02800000 | 2024-04-23 11:29AM EDT | 2,800.00 | 82.80 | 68.10 | 73.90 | 0.00 | - | 1 | 267 | 22.14% |
| SPX281215P02900000 | 2023-10-03 11:45AM EDT | 2,900.00 | 145.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 3,000.00 | 93.95 | 81.70 | 88.30 | 0.00 | - | 2 | 340 | 21.14% |
| SPX281215P03100000 | 2024-03-08 11:39AM EDT | 3,100.00 | 109.13 | 70.80 | 148.70 | 0.00 | - | 1 | 453 | 23.61% |
| SPX281215P03200000 | 2023-12-11 10:34AM EDT | 3,200.00 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| SPX281215P03300000 | 2024-03-08 11:39AM EDT | 3,300.00 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 22.57% |
| SPX281215P03400000 | 2024-01-25 3:57PM EDT | 3,400.00 | 169.70 | 0.00 | 0.00 | 0.00 | - | 150 | 424 | 3.13% |
| SPX281215P03500000 | 2024-05-10 3:40PM EDT | 3,500.00 | 133.00 | 125.90 | 134.20 | 0.00 | - | 1 | 171 | 18.79% |
| SPX281215P03600000 | 2024-01-10 12:33PM EDT | 3,600.00 | 218.75 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 3.13% |
| SPX281215P03700000 | 2024-05-02 1:16PM EDT | 3,700.00 | 173.33 | 148.10 | 157.40 | 0.00 | - | 1 | 76 | 17.91% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 3,800.00 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
| SPX281215P03900000 | 2024-02-02 2:46PM EDT | 3,900.00 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 3.13% |
| SPX281215P04000000 | 2024-05-07 3:47PM EDT | 4,000.00 | 199.00 | 187.80 | 198.10 | 0.00 | - | 4 | 15,631 | 16.62% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 4,100.00 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 18.91% |
| SPX281215P04200000 | 2024-02-01 10:41AM EDT | 4,200.00 | 321.39 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 1.56% |
| SPX281215P04300000 | 2024-03-06 3:34PM EDT | 4,300.00 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 18.43% |
| SPX281215P04400000 | 2024-02-01 10:47AM EDT | 4,400.00 | 368.54 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 1.56% |
| SPX281215P04500000 | 2024-05-15 12:38PM EDT | 4,500.00 | 280.02 | 271.80 | 284.80 | -3.68 | -1.30% | 1 | 112 | 14.49% |
| SPX281215P04600000 | 2024-03-12 1:31PM EDT | 4,600.00 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 16.67% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 4,700.00 | 361.28 | 312.60 | 326.30 | 0.00 | - | 1 | 92 | 13.60% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 4,800.00 | 365.00 | 334.30 | 348.80 | 0.00 | - | 4 | 58 | 13.14% |
| SPX281215P04900000 | 2024-04-29 10:33AM EDT | 4,900.00 | 392.96 | 356.90 | 372.00 | 0.00 | - | 7 | 44 | 12.67% |
| SPX281215P05000000 | 2024-05-15 12:38PM EDT | 5,000.00 | 390.35 | 380.60 | 396.20 | -5.36 | -1.35% | 1 | 15,087 | 12.17% |
| SPX281215P05100000 | 2024-05-09 2:58PM EDT | 5,100.00 | 426.84 | 405.20 | 421.40 | 0.00 | - | 10 | 29 | 11.65% |
| SPX281215P05200000 | 2024-05-13 1:14PM EDT | 5,200.00 | 450.87 | 431.20 | 447.50 | 0.00 | - | 1 | 527 | 11.11% |
| SPX281215P05300000 | 2024-04-29 9:52AM EDT | 5,300.00 | 501.51 | 457.70 | 474.60 | 0.00 | - | 7 | 130 | 10.53% |
| SPX281215P05400000 | 2024-04-05 3:49PM EDT | 5,400.00 | 542.44 | 437.00 | 631.80 | 0.00 | - | 2 | 232 | 12.77% |
| SPX281215P05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 572.46 | 513.50 | 531.80 | 0.00 | - | 2 | 2 | 9.25% |
| SPX281215P05600000 | 2024-05-06 11:30AM EDT | 5,600.00 | 589.47 | 542.90 | 561.80 | 0.00 | - | 125 | 260 | 8.51% |
| SPX281215P05800000 | 2024-04-22 4:11PM EDT | 5,800.00 | 694.50 | 605.10 | 624.90 | 0.00 | - | 20 | 319 | 6.68% |
| SPX281215P05900000 | 2024-04-18 11:59AM EDT | 5,900.00 | 723.82 | 637.90 | 658.20 | 0.00 | - | - | 360 | 5.38% |
| SPX281215P06000000 | 2024-05-02 1:14PM EDT | 6,000.00 | 754.69 | 671.90 | 692.60 | 0.00 | - | 75 | 86 | 0.00% |
| SPX281215P06200000 | 2024-01-19 3:46AM EDT | 6,200.00 | 1,006.40 | 780.50 | 994.10 | 0.00 | - | 1 | 1 | 8.04% |
| SPX281215P06400000 | 2024-01-10 11:38AM EDT | 6,400.00 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 0.00% |
| SPX281215P06600000 | 2024-01-10 11:38AM EDT | 6,600.00 | 1,267.23 | 1,058.00 | 1,137.90 | 0.00 | - | - | 1 | 0.00% |
| SPX281215P06800000 | 2024-04-01 2:18PM EDT | 6,800.00 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215P07000000 | 2024-03-21 9:58AM EDT | 7,000.00 | 1,154.10 | 1,063.60 | 1,429.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX281215P07400000 | 2024-01-07 9:15PM EDT | 7,400.00 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215P08000000 | 2024-03-21 9:58AM EDT | 8,000.00 | 1,733.95 | 1,665.70 | 2,030.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215P09600000 | 2023-06-20 3:16PM EDT | 9,600.00 | 3,741.43 | 3,434.40 | 3,619.30 | 0.00 | - | - | 0 | 0.00% |
| SPX281215P12000000 | 2023-10-24 4:00PM EDT | 12,000.00 | 5,403.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.