Italia markets close in 2 hours 13 minutes
FTSE MIB
33.839,43 +92,77 (+0,27%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,03 +0,03 (+0,04%) Bitcoin EUR
54.757,84 +746,72 (+1,38%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:12PM EDT
Prezzo d'esercizio:1400.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C01400000 | 2024-05-01 10:29AM EDT | 2024-05-03 | 3,622.04 | 3,649.50 | 3,654.20 | 0.00 | - | 5 | 21 | 1,008.23% |
| SPXW240507C01400000 | 2024-04-22 3:24PM EDT | 2024-05-07 | 3,620.44 | 3,648.80 | 3,654.50 | 0.00 | - | 2 | 1 | 581.41% |
| SPXW240510C01400000 | 2024-04-12 12:30PM EDT | 2024-05-10 | 3,739.01 | 3,648.00 | 3,655.40 | 0.00 | - | 1 | 1 | 474.85% |
| SPXW240517C01400000 | 2024-03-14 2:31PM EDT | 2024-05-17 | 3,752.50 | 3,717.70 | 3,732.90 | 0.00 | - | 1 | 1 | 466.47% |
| SPXW240531C01400000 | 2024-04-03 10:45AM EDT | 2024-05-31 | 3,827.49 | 3,647.10 | 3,654.50 | 0.00 | - | 10 | 10 | 258.69% |
| SPXW240607C01400000 | 2024-04-22 2:31PM EDT | 2024-06-07 | 3,638.41 | 3,646.50 | 3,653.80 | 0.00 | - | - | 1 | 232.02% |
| SPX240621C01400000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 3,768.51 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240628C01400000 | 2023-08-01 1:39PM EDT | 2024-06-28 | 3,195.59 | 3,121.10 | 3,136.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 3,647.20 | 3,649.70 | 3,657.10 | 0.00 | - | - | 1 | 161.84% |
| SPXW240731C01400000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 3,773.35 | 3,606.70 | 3,649.60 | 0.00 | - | 2 | 0 | 121.17% |
| SPXW240830C01400000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 3,685.47 | 3,650.80 | 3,659.30 | 0.00 | - | - | 1 | 131.97% |
| SPX240920C01400000 | 2023-07-13 11:59AM EDT | 2024-09-20 | 3,123.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 2024-12-20 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX250117C01400000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,470.89 | 3,686.20 | 3,722.20 | 0.00 | - | 1 | 24 | 108.94% |
| SPX251219C01400000 | 2024-01-29 2:13PM EDT | 2025-12-19 | 3,529.55 | 3,670.20 | 3,750.00 | 0.00 | - | - | 1 | 73.26% |
| SPX261218C01400000 | 2022-05-16 12:10AM EDT | 2026-12-18 | 2,647.80 | 2,232.70 | 2,555.40 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C01400000 | 2023-04-05 11:59AM EDT | 2027-12-17 | 2,717.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P01400000 | 2024-03-11 11:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 0 | 489.06% |
| SPXW240513P01400000 | 2024-04-11 3:09PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXW240517P01400000 | 2024-02-23 2:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPXW240531P01400000 | 2024-04-30 2:47PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 1,554 | 50.00% |
| SPXW240621P01400000 | 2024-04-22 12:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 239 | 96.88% |
| SPXW240628P01400000 | 2024-03-21 9:30AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 743 | 96.88% |
| SPXW240719P01400000 | 2024-04-25 11:54AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 401 | 80.08% |
| SPXW240731P01400000 | 2024-04-26 9:34AM EDT | 2024-07-31 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 62 | 76.07% |
| SPXW240816P01400000 | 2024-04-05 2:20PM EDT | 2024-08-16 | 0.31 | 0.05 | 0.25 | 0.00 | - | 30 | 30 | 72.27% |
| SPXW240830P01400000 | 2024-05-01 2:08PM EDT | 2024-08-30 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 25 | 68.80% |
| SPX240920P01400000 | 2024-04-30 10:39AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.30 | 0.00 | - | 15 | 10,334 | 65.31% |
| SPXW240930P01400000 | 2024-04-04 2:40PM EDT | 2024-09-30 | 0.53 | 0.25 | 0.35 | 0.00 | - | 60 | 151 | 64.06% |
| SPX241018P01400000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.34 | 0.25 | 0.45 | 0.00 | - | 60 | 522 | 61.38% |
| SPX241115P01400000 | 2024-05-01 1:09PM EDT | 2024-11-15 | 0.53 | 0.40 | 0.65 | 0.00 | - | 4 | 472 | 58.89% |
| SPX241220P01400000 | 2024-05-01 2:51PM EDT | 2024-12-20 | 0.85 | 0.75 | 1.00 | 0.00 | - | 11 | 1,998 | 56.92% |
| SPXW241231P01400000 | 2024-04-30 3:55PM EDT | 2024-12-31 | 1.00 | 0.85 | 1.10 | 0.00 | - | 2 | 51 | 56.20% |
| SPX250117P01400000 | 2024-04-30 1:23PM EDT | 2025-01-17 | 1.23 | 1.00 | 1.30 | 0.00 | - | 510 | 778 | 55.24% |
| SPX250221P01400000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 1.58 | 1.35 | 1.70 | 0.00 | - | 1 | 66 | 53.39% |
| SPX250321P01400000 | 2024-05-01 9:40AM EDT | 2025-03-21 | 1.95 | 1.70 | 2.05 | 0.00 | - | 3 | 69 | 52.17% |
| SPXW250331P01400000 | 2024-05-01 5:08AM EDT | 2025-03-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| SPX250417P01400000 | 2024-05-01 5:08AM EDT | 2025-04-17 | 2.30 | 2.00 | 2.40 | 0.00 | - | 4 | 40 | 51.01% |
| SPX250516P01400000 | 2024-05-01 12:19PM EDT | 2025-05-16 | 2.44 | 2.30 | 2.70 | 0.00 | - | 17 | 33 | 50.18% |
| SPX250620P01400000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 2.95 | 2.65 | 3.10 | 0.00 | - | 1 | 851 | 48.80% |
| SPX251219P01400000 | 2024-05-01 2:22PM EDT | 2025-12-19 | 4.60 | 4.50 | 5.00 | 0.00 | - | 2 | 427 | 43.16% |
| SPX261218P01400000 | 2024-05-01 3:16PM EDT | 2026-12-18 | 7.31 | 6.20 | 8.70 | 0.00 | - | 115 | 206 | 36.69% |
| SPX271217P01400000 | 2024-04-02 12:00PM EDT | 2027-12-17 | 10.80 | 8.60 | 12.80 | 0.00 | - | 1 | 15 | 33.12% |
© 2024 Yahoo. Tutti i diritti riservati.