Italia markets open in 4 hours 19 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.270,40 -3,65 (-0,01%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.429,56 -2.316,29 (-4,16%) CMC Crypto 200
1.257,01 -82,06 (-6,13%)
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:2200.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C02200000 | 2024-02-29 12:39PM EDT | 2024-05-17 | 2,880.74 | 3,055.90 | 3,061.30 | 0.00 | - | - | 4 | 409.07% |
| SPXW240531C02200000 | 2024-04-22 11:56AM EDT | 2024-05-31 | 2,794.52 | 2,843.40 | 2,850.70 | 0.00 | - | 3 | 0 | 168.98% |
| SPX240621C02200000 | 2024-03-12 10:29AM EDT | 2024-06-21 | 2,975.91 | 2,961.60 | 2,967.50 | 0.00 | - | 3 | 12 | 193.64% |
| SPX240920C02200000 | 2024-01-09 11:24AM EDT | 2024-09-20 | 2,585.10 | 2,821.50 | 2,842.30 | 0.00 | - | - | 48 | 67.83% |
| SPX241018C02200000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 2,862.13 | 2,868.40 | 2,877.90 | 0.00 | - | - | 0 | 81.46% |
| SPX241220C02200000 | 2024-01-02 12:34PM EDT | 2024-12-20 | 2,597.38 | 2,715.90 | 2,795.90 | 0.00 | - | 2 | 114 | 0.00% |
| SPX250221C02200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,069.77 | 2,889.70 | 2,906.00 | 0.00 | - | 1 | 0 | 67.60% |
| SPX251219C02200000 | 2024-03-21 1:12PM EDT | 2025-12-19 | 3,157.92 | 2,837.60 | 2,915.40 | 0.00 | - | 7 | 85 | 50.18% |
| SPX261218C02200000 | 2022-05-09 1:37PM EDT | 2026-12-18 | 1,950.00 | 1,949.60 | 2,249.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217C02200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 3,053.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C02200000 | 2023-08-07 11:17AM EDT | 2028-12-15 | 2,633.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P02200000 | 2024-04-05 9:58AM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 432.81% |
| SPXW240503P02200000 | 2024-04-18 10:09PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 306.25% |
| SPXW240506P02200000 | 2024-04-16 3:04PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 193.75% |
| SPXW240507P02200000 | 2024-04-15 11:03AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 185.16% |
| SPXW240508P02200000 | 2024-04-15 11:04AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 171.09% |
| SPXW240510P02200000 | 2024-04-22 11:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 151.17% |
| SPXW240513P02200000 | 2024-04-19 3:22PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 130.86% |
| SPXW240514P02200000 | 2024-04-15 1:58PM EDT | 2024-05-14 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 125.78% |
| SPXW240515P02200000 | 2024-04-19 3:21PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 121.09% |
| SPX240517P02200000 | 2024-04-16 9:38AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 113.28% |
| SPXW240524P02200000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 94.53% |
| SPXW240531P02200000 | 2024-04-25 12:13PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 85.06% |
| SPXW240614P02200000 | 2024-04-29 12:52PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 71.68% |
| SPXW240621P02200000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 68.65% |
| SPXW240628P02200000 | 2024-04-30 10:12AM EDT | 2024-06-28 | 0.25 | 0.10 | 0.30 | 0.00 | - | 35 | 0 | 65.87% |
| SPXW240719P02200000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.50 | 0.00 | - | 5 | 0 | 59.84% |
| SPXW240731P02200000 | 2024-05-01 9:56AM EDT | 2024-07-31 | 0.55 | 0.40 | 0.60 | 0.00 | - | 2 | 0 | 56.89% |
| SPX240816P02200000 | 2024-04-15 3:05PM EDT | 2024-08-16 | 1.80 | 0.55 | 0.85 | 0.00 | - | 1 | 0 | 54.13% |
| SPXW240830P02200000 | 2024-05-01 11:16AM EDT | 2024-08-30 | 0.87 | 0.80 | 0.95 | 0.00 | - | 2 | 0 | 52.01% |
| SPXW240920P02200000 | 2024-04-24 12:13PM EDT | 2024-09-20 | 1.50 | 1.05 | 1.30 | 0.00 | - | - | 0 | 49.99% |
| SPXW240930P02200000 | 2024-04-29 2:34PM EDT | 2024-09-30 | 1.32 | 1.25 | 1.45 | 0.00 | - | 3 | 0 | 48.88% |
| SPX241018P02200000 | 2024-04-30 12:40PM EDT | 2024-10-18 | 1.70 | 1.65 | 1.85 | 0.00 | - | 1 | 0 | 47.47% |
| SPX241115P02200000 | 2024-04-30 12:42PM EDT | 2024-11-15 | 2.55 | 2.35 | 2.65 | 0.00 | - | 2 | 0 | 45.84% |
| SPX241220P02200000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 3.20 | 3.30 | 3.70 | 0.00 | - | 4 | 0 | 44.02% |
| SPXW241231P02200000 | 2024-04-26 1:53PM EDT | 2024-12-31 | 3.84 | 3.60 | 3.90 | 0.00 | - | 10 | 0 | 43.30% |
| SPX250117P02200000 | 2024-04-24 11:49AM EDT | 2025-01-17 | 5.00 | 4.10 | 4.50 | 0.00 | - | 4,500 | 0 | 42.65% |
| SPX250221P02200000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 5.38 | 5.10 | 5.50 | 0.00 | - | 1 | 0 | 41.13% |
| SPX250321P02200000 | 2024-04-22 9:33AM EDT | 2025-03-21 | 8.20 | 5.80 | 6.20 | 0.00 | - | 2 | 0 | 39.97% |
| SPX250417P02200000 | 2024-04-30 3:56PM EDT | 2025-04-17 | 6.80 | 6.40 | 7.20 | 0.00 | - | 4 | 0 | 39.22% |
| SPX250516P02200000 | 2024-04-19 12:29PM EDT | 2025-05-16 | 10.70 | 7.10 | 7.90 | 0.00 | - | 4 | 0 | 38.21% |
| SPX250620P02200000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 7.88 | 8.10 | 8.70 | 0.00 | - | 3 | 0 | 37.08% |
| SPX251219P02200000 | 2024-03-26 12:19PM EDT | 2025-12-19 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,415 | 12.50% |
| SPX261218P02200000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 22.90 | 18.70 | 23.10 | 0.00 | - | 1 | 0 | 28.67% |
| SPX271217P02200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 36.90 | 26.10 | 35.30 | 0.00 | - | 1 | 0 | 26.53% |
| SPX281215P02200000 | 2024-03-08 11:07AM EDT | 2028-12-15 | 48.47 | 19.90 | 52.80 | 0.00 | - | 1 | 7 | 25.65% |
© 2024 Yahoo. Tutti i diritti riservati.