Italia markets open in 5 hours 54 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.162,22 -111,83 (-0,29%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.929,24 -2.271,14 (-4,04%) CMC Crypto 200
1.267,19 -71,88 (-5,37%)
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:1800.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C01800000 | 2024-04-19 1:30AM EDT | 2024-06-03 | 3,174.51 | 3,239.10 | 3,246.30 | 0.00 | - | 5 | 0 | 190.31% |
| SPXW240628C01800000 | 2024-04-01 11:50AM EDT | 2024-06-28 | 3,448.73 | 3,284.80 | 3,297.10 | 0.00 | - | 1 | 30 | 181.04% |
| SPX240719C01800000 | 2023-11-20 11:36AM EDT | 2024-07-19 | 2,756.15 | 2,989.70 | 3,006.30 | 0.00 | - | - | 3 | 0.00% |
| SPX240920C01800000 | 2023-12-21 4:24PM EDT | 2024-09-20 | 2,957.38 | 3,042.90 | 3,088.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C01800000 | 2024-04-23 1:30PM EDT | 2024-12-20 | 3,298.50 | 3,262.30 | 3,270.40 | 0.00 | - | 1 | 0 | 82.03% |
| SPX251219C01800000 | 2022-05-24 10:29AM EDT | 2025-12-19 | 2,151.23 | 1,934.90 | 2,181.80 | 0.00 | - | 1 | 556 | 0.00% |
| SPX261218C01800000 | 2022-06-21 2:30PM EDT | 2026-12-18 | 2,200.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPX271217C01800000 | 2023-12-14 11:15AM EDT | 2027-12-17 | 2,980.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX281215C01800000 | 2023-11-27 12:36PM EDT | 2028-12-15 | 2,926.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPX291221C01800000 | 2024-01-08 4:29PM EDT | 2029-12-21 | 3,102.40 | 3,292.20 | 3,372.20 | 0.00 | - | 1 | 0 | 37.32% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516P01800000 | 2024-04-17 12:54PM EDT | 2024-05-16 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 144.14% |
| SPX240517P01800000 | 2024-04-17 6:09AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 139.84% |
| SPXW240531P01800000 | 2024-04-19 1:39PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 101.95% |
| SPXW240603P01800000 | 2024-04-29 11:58AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 97.27% |
| SPXW240607P01800000 | 2024-04-29 11:58AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 91.80% |
| SPXW240614P01800000 | 2024-04-23 3:23PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 86.72% |
| SPXW240621P01800000 | 2024-04-12 9:51AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 80.47% |
| SPXW240628P01800000 | 2024-04-24 9:34AM EDT | 2024-06-28 | 0.12 | 0.00 | 0.15 | 0.00 | - | 115 | 0 | 75.49% |
| SPXW240719P01800000 | 2024-04-29 11:54AM EDT | 2024-07-19 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 0 | 69.58% |
| SPXW240731P01800000 | 2024-05-01 3:00PM EDT | 2024-07-31 | 0.25 | 0.20 | 0.30 | 0.00 | - | 12 | 0 | 65.97% |
| SPX240816P01800000 | 2024-05-01 1:10PM EDT | 2024-08-16 | 0.32 | 0.25 | 0.45 | 0.00 | - | 5 | 0 | 62.57% |
| SPXW240830P01800000 | 2024-04-26 3:02PM EDT | 2024-08-30 | 0.47 | 0.30 | 0.55 | 0.00 | - | 10 | 0 | 59.84% |
| SPX240920P01800000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 0.64 | 0.45 | 0.65 | 0.00 | - | 30 | 0 | 56.52% |
| SPXW240930P01800000 | 2024-04-29 2:32PM EDT | 2024-09-30 | 0.67 | 0.55 | 0.80 | 0.00 | - | 2 | 0 | 55.68% |
| SPX241018P01800000 | 2024-05-01 1:06PM EDT | 2024-10-18 | 0.82 | 0.70 | 0.95 | 0.00 | - | 3 | 0 | 53.65% |
| SPX241115P01800000 | 2024-05-01 10:09AM EDT | 2024-11-15 | 1.35 | 1.10 | 1.45 | 0.00 | - | 1 | 0 | 51.92% |
| SPX241220P01800000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 1.65 | 1.80 | 2.00 | 0.00 | - | 16 | 0 | 50.23% |
| SPXW241231P01800000 | 2024-05-01 10:05AM EDT | 2024-12-31 | 2.15 | 1.95 | 2.20 | 0.00 | - | 1 | 0 | 49.61% |
| SPX250117P01800000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 2.25 | 2.20 | 2.65 | 0.00 | - | 3 | 0 | 49.00% |
| SPX250221P01800000 | 2024-04-30 3:59PM EDT | 2025-02-21 | 3.20 | 2.85 | 3.30 | 0.00 | - | 2 | 0 | 47.23% |
| SPX250321P01800000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 3.80 | 3.40 | 3.90 | 0.00 | - | 1 | 0 | 46.08% |
| SPXW250331P01800000 | 2024-04-30 11:53AM EDT | 2025-03-31 | 3.80 | 3.50 | 4.00 | 0.00 | - | 2 | 0 | 45.53% |
| SPX250417P01800000 | 2024-05-01 9:30AM EDT | 2025-04-17 | 4.20 | 3.80 | 4.50 | 0.00 | - | 1 | 0 | 45.08% |
| SPX250516P01800000 | 2024-05-01 5:31AM EDT | 2025-05-16 | 4.80 | 4.20 | 5.00 | 0.00 | - | 1 | 0 | 43.92% |
| SPX250620P01800000 | 2024-04-29 11:40AM EDT | 2025-06-20 | 5.00 | 5.00 | 5.50 | 0.00 | - | 96 | 0 | 42.56% |
| SPX251219P01800000 | 2024-04-22 9:37AM EDT | 2025-12-19 | 10.10 | 7.50 | 8.90 | 0.00 | - | 1 | 0 | 37.95% |
| SPX261218P01800000 | 2024-04-15 9:41AM EDT | 2026-12-18 | 15.20 | 10.90 | 14.80 | 0.00 | - | 3 | 0 | 32.37% |
| SPX271217P01800000 | 2024-04-23 9:42AM EDT | 2027-12-17 | 19.90 | 14.40 | 22.90 | 0.00 | - | 1 | 0 | 29.72% |
| SPX281215P01800000 | 2024-02-23 3:07PM EDT | 2028-12-15 | 28.80 | 24.80 | 48.70 | 0.00 | - | 1 | 34 | 30.60% |
| SPX291221P01800000 | 2024-04-29 10:15AM EDT | 2029-12-21 | 34.80 | 19.00 | 46.80 | 0.00 | - | 1 | 0 | 27.47% |
© 2024 Yahoo. Tutti i diritti riservati.