Italia markets close in 5 hours 56 minutes
FTSE MIB
33.786,31 +39,65 (+0,12%) 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
79,79 +0,79 (+1,00%) Bitcoin EUR
53.944,02 +424,63 (+0,79%)
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:2000.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C02000000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 3,056.71 | 3,043.00 | 3,051.50 | 0.00 | - | - | 0 | 723.21% |
| SPXW240517C02000000 | 2024-03-14 4:06PM EDT | 2024-05-17 | 3,164.09 | 3,120.70 | 3,135.80 | 0.00 | - | 1 | 1 | 349.05% |
| SPX240621C02000000 | 2024-04-30 3:20PM EDT | 2024-06-21 | 3,066.18 | 3,047.30 | 3,054.40 | 0.00 | - | 101 | 0 | 146.54% |
| SPXW240628C02000000 | 2024-03-28 1:51PM EDT | 2024-06-28 | 3,269.37 | 3,095.00 | 3,116.80 | 0.00 | - | 3 | 17 | 172.35% |
| SPX240719C02000000 | 2024-04-22 11:27AM EDT | 2024-07-19 | 2,989.90 | 3,051.00 | 3,059.80 | 0.00 | - | 1 | 0 | 120.90% |
| SPXW240731C02000000 | 2024-03-25 12:01PM EDT | 2024-07-31 | 3,246.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C02000000 | 2024-03-22 3:37PM EDT | 2024-08-16 | 3,261.60 | 2,975.40 | 2,994.60 | 0.00 | - | 2 | 26 | 0.00% |
| SPX240920C02000000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 3,124.13 | 3,059.00 | 3,067.70 | 0.00 | - | 20 | 0 | 93.96% |
| SPXW240930C02000000 | 2024-04-29 11:33AM EDT | 2024-09-30 | 3,129.50 | 3,060.60 | 3,069.30 | 0.00 | - | 2 | 0 | 91.51% |
| SPX241018C02000000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 3,055.70 | 3,064.70 | 3,073.40 | 0.00 | - | 3 | 0 | 88.16% |
| SPX241115C02000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 3,102.30 | 3,069.60 | 3,078.10 | 0.00 | - | 1 | 0 | 83.38% |
| SPX241220C02000000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 3,107.37 | 3,073.40 | 3,082.10 | 0.00 | - | 30 | 0 | 78.08% |
| SPX250117C02000000 | 2024-04-26 12:36PM EDT | 2025-01-17 | 3,146.65 | 3,081.40 | 3,090.00 | 0.00 | - | 3 | 0 | 76.02% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,258.82 | 3,082.10 | 3,097.40 | 0.00 | - | - | 0 | 72.41% |
| SPX250620C02000000 | 2024-03-18 12:52PM EDT | 2025-06-20 | 3,227.83 | 3,051.00 | 3,123.00 | 0.00 | - | 1 | 4 | 60.55% |
| SPX251219C02000000 | 2024-04-24 11:57AM EDT | 2025-12-19 | 3,135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218C02000000 | 2024-04-10 9:31AM EDT | 2026-12-18 | 3,285.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C02000000 | 2024-03-04 2:49PM EDT | 2027-12-17 | 3,270.56 | 3,317.80 | 3,397.80 | 0.00 | - | 1 | 193 | 56.35% |
| SPX281215C02000000 | 2024-03-04 3:01PM EDT | 2028-12-15 | 3,294.81 | 3,351.20 | 3,431.20 | 0.00 | - | - | 234 | 51.94% |
| SPX291221C02000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 3,323.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P02000000 | 2024-04-01 3:06PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 45 | 481.25% |
| SPXW240503P02000000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 340.63% |
| SPXW240508P02000000 | 2024-04-11 10:24AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 182.03% |
| SPXW240510P02000000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 0 | 160.16% |
| SPXW240513P02000000 | 2024-04-22 10:50AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 139.06% |
| SPXW240514P02000000 | 2024-04-22 4:13PM EDT | 2024-05-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 139.45% |
| SPXW240515P02000000 | 2024-04-22 4:13PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 134.38% |
| SPX240517P02000000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 125.78% |
| SPXW240522P02000000 | 2024-04-26 10:04AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 109.77% |
| SPXW240524P02000000 | 2024-04-22 10:38AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 105.08% |
| SPXW240531P02000000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 91.80% |
| SPXW240603P02000000 | 2024-04-24 2:07PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 87.70% |
| SPXW240607P02000000 | 2024-04-26 11:45AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 82.81% |
| SPXW240614P02000000 | 2024-04-29 12:34PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 0 | 78.03% |
| SPX240621P02000000 | 2024-04-30 3:20PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.15 | 0.00 | - | 101 | 0 | 74.02% |
| SPXW240628P02000000 | 2024-04-30 12:41PM EDT | 2024-06-28 | 0.17 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 70.51% |
| SPX240719P02000000 | 2024-04-29 3:45PM EDT | 2024-07-19 | 0.27 | 0.20 | 0.35 | 0.00 | - | 44 | 0 | 64.31% |
| SPXW240731P02000000 | 2024-05-01 3:28PM EDT | 2024-07-31 | 0.32 | 0.25 | 0.45 | 0.00 | - | 9 | 0 | 61.16% |
| SPXW240816P02000000 | 2024-03-14 3:26PM EDT | 2024-08-16 | 1.45 | 0.80 | 1.35 | 0.00 | - | 3 | 3 | 62.61% |
| SPXW240830P02000000 | 2024-05-01 2:55PM EDT | 2024-08-30 | 0.55 | 0.50 | 0.70 | 0.00 | - | 10 | 0 | 55.65% |
| SPX240920P02000000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 0.82 | 0.75 | 0.90 | 0.00 | - | 60 | 0 | 52.94% |
| SPXW240930P02000000 | 2024-04-30 3:53PM EDT | 2024-09-30 | 0.95 | 0.85 | 1.05 | 0.00 | - | 5 | 0 | 51.89% |
| SPX241018P02000000 | 2024-05-02 2:13AM EDT | 2024-10-18 | 1.15 | 1.10 | 1.30 | -0.10 | -8.00% | 10 | 0 | 50.23% |
| SPX241115P02000000 | 2024-05-01 1:09PM EDT | 2024-11-15 | 1.95 | 1.70 | 1.95 | 0.00 | - | 51 | 0 | 49.03% |
| SPX241220P02000000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 2.75 | 2.50 | 2.75 | 0.00 | - | 8 | 0 | 47.02% |
| SPXW241231P02000000 | 2024-05-01 10:26AM EDT | 2024-12-31 | 2.92 | 2.65 | 2.95 | 0.00 | - | 2 | 0 | 46.33% |
| SPX250117P02000000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 3.30 | 3.00 | 3.40 | 0.00 | - | 3 | 0 | 45.58% |
| SPX250221P02000000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 4.17 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 43.95% |
| SPX250321P02000000 | 2024-05-01 9:54AM EDT | 2025-03-21 | 5.00 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 42.74% |
| SPXW250331P02000000 | 2024-04-22 1:21PM EDT | 2025-03-31 | 6.00 | 4.70 | 5.10 | 0.00 | - | 40 | 0 | 42.43% |
| SPX250417P02000000 | 2024-05-01 4:03PM EDT | 2025-04-17 | 5.50 | 4.90 | 5.50 | 0.00 | - | 14 | 0 | 41.81% |
| SPX250620P02000000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 6.34 | 6.30 | 6.80 | 0.00 | - | 2 | 0 | 39.59% |
| SPX251219P02000000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 11.30 | 9.80 | 10.80 | 0.00 | - | 1 | 0 | 35.33% |
| SPX261218P02000000 | 2024-04-16 2:30PM EDT | 2026-12-18 | 21.00 | 15.70 | 18.20 | 0.00 | - | 31 | 0 | 30.33% |
| SPX271217P02000000 | 2024-04-16 3:41PM EDT | 2027-12-17 | 29.10 | 22.70 | 27.60 | 0.00 | - | 2 | 0 | 27.87% |
| SPX281215P02000000 | 2024-04-02 10:34AM EDT | 2028-12-15 | 38.61 | 32.10 | 38.70 | 0.00 | - | 5 | 0 | 26.41% |
| SPX291221P02000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 44.58 | 40.20 | 47.80 | 0.00 | - | 1 | 0 | 25.02% |
© 2024 Yahoo. Tutti i diritti riservati.