Italia markets close in 5 hours 45 minutes
FTSE MIB
33.758,31 +11,65 (+0,03%) 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
79,60 +0,60 (+0,76%) Bitcoin EUR
53.943,32 +397,05 (+0,74%)
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:3000.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240509C03000000 | 2024-04-26 1:55PM EDT | 2024-05-09 | 2,113.20 | 2,045.70 | 2,054.20 | 0.00 | - | 1 | 0 | 221.59% |
| SPX240517C03000000 | 2024-04-25 10:54AM EDT | 2024-05-17 | 2,002.62 | 2,045.80 | 2,052.90 | 0.00 | - | 1 | 0 | 156.04% |
| SPXW240531C03000000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 2,067.44 | 2,049.90 | 2,056.80 | 0.00 | - | 1 | 0 | 117.00% |
| SPXW240621C03000000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 2,006.53 | 2,055.40 | 2,062.30 | 0.00 | - | 1 | 0 | 92.74% |
| SPXW240628C03000000 | 2024-04-29 11:40AM EDT | 2024-06-28 | 2,123.18 | 2,058.10 | 2,064.80 | 0.00 | - | 1 | 0 | 88.23% |
| SPXW240719C03000000 | 2024-02-28 4:55PM EDT | 2024-07-19 | 2,110.73 | 2,274.30 | 2,297.20 | 0.00 | - | - | 4 | 133.43% |
| SPX240816C03000000 | 2024-03-21 11:11AM EDT | 2024-08-16 | 2,300.62 | 1,997.30 | 2,016.50 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240830C03000000 | 2024-03-21 11:17AM EDT | 2024-08-30 | 2,307.75 | 1,990.30 | 2,036.70 | 0.00 | - | - | 2 | 51.02% |
| SPX240920C03000000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 2,149.51 | 2,084.10 | 2,092.90 | 0.00 | - | 20 | 0 | 63.71% |
| SPX241018C03000000 | 2024-01-23 2:45PM EDT | 2024-10-18 | 1,936.96 | 2,152.70 | 2,170.00 | 0.00 | - | 3 | 12 | 72.09% |
| SPX241115C03000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 2,137.68 | 2,105.40 | 2,114.00 | 0.00 | - | 1 | 0 | 58.08% |
| SPX241220C03000000 | 2024-05-01 2:03PM EDT | 2024-12-20 | 2,105.20 | 2,115.80 | 2,124.50 | 0.00 | - | 1 | 0 | 55.28% |
| SPXW241231C03000000 | 2024-02-16 2:46PM EDT | 2024-12-31 | 2,131.28 | 2,170.00 | 2,270.20 | 0.00 | - | 1 | 2 | 67.96% |
| SPX250117C03000000 | 2024-05-01 2:31PM EDT | 2025-01-17 | 2,119.26 | 2,128.00 | 2,136.50 | 0.00 | - | 9 | 0 | 54.05% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,316.29 | 2,135.40 | 2,150.20 | 0.00 | - | 1 | 0 | 52.19% |
| SPX250321C03000000 | 2024-04-01 2:13PM EDT | 2025-03-21 | 2,351.43 | 2,181.50 | 2,195.10 | 0.00 | - | 2 | 7 | 55.40% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 2025-06-20 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 53.31% |
| SPX251219C03000000 | 2024-04-25 11:44AM EDT | 2025-12-19 | 2,204.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX261218C03000000 | 2024-04-26 9:52AM EDT | 2026-12-18 | 2,379.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 2027-12-17 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX281215C03000000 | 2024-01-10 2:29PM EDT | 2028-12-15 | 2,191.85 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| SPX291221C03000000 | 2024-04-19 3:31PM EDT | 2029-12-21 | 2,507.29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P03000000 | 2024-04-22 3:27PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 275.00% |
| SPXW240503P03000000 | 2024-04-25 9:40AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 0 | 195.31% |
| SPXW240506P03000000 | 2024-04-25 4:12PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 0 | 123.44% |
| SPXW240507P03000000 | 2024-04-26 3:57PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 112.50% |
| SPXW240508P03000000 | 2024-04-29 10:13AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 0 | 103.91% |
| SPXW240509P03000000 | 2024-04-26 12:21PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 102.15% |
| SPXW240510P03000000 | 2024-04-29 10:12AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 0 | 96.29% |
| SPXW240513P03000000 | 2024-04-29 12:16PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 83.40% |
| SPXW240515P03000000 | 2024-04-19 10:38AM EDT | 2024-05-15 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 77.15% |
| SPXW240516P03000000 | 2024-04-18 1:23PM EDT | 2024-05-16 | 0.27 | 0.00 | 0.15 | 0.00 | - | - | 0 | 76.76% |
| SPXW240517P03000000 | 2024-04-25 12:17PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 75.98% |
| SPXW240520P03000000 | 2024-05-01 12:02PM EDT | 2024-05-20 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 69.73% |
| SPXW240521P03000000 | 2024-04-30 10:29AM EDT | 2024-05-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 69.14% |
| SPXW240523P03000000 | 2024-04-18 10:14AM EDT | 2024-05-23 | 0.37 | 0.05 | 0.20 | 0.00 | - | - | 0 | 65.92% |
| SPXW240524P03000000 | 2024-04-29 10:38AM EDT | 2024-05-24 | 0.25 | 0.05 | 0.20 | 0.00 | - | 100 | 0 | 64.45% |
| SPXW240530P03000000 | 2024-04-25 12:31PM EDT | 2024-05-30 | 0.32 | 0.10 | 0.25 | 0.00 | - | - | 0 | 58.98% |
| SPXW240531P03000000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.25 | 0.00 | - | 38 | 0 | 58.64% |
| SPXW240607P03000000 | 2024-04-26 1:53PM EDT | 2024-06-07 | 0.37 | 0.20 | 0.35 | 0.00 | - | 21 | 0 | 54.25% |
| SPXW240610P03000000 | 2024-04-29 1:40PM EDT | 2024-06-10 | 0.35 | 0.25 | 0.45 | 0.00 | - | 3 | 0 | 53.30% |
| SPXW240614P03000000 | 2024-05-01 3:36PM EDT | 2024-06-14 | 0.47 | 0.40 | 0.55 | 0.00 | - | 10 | 0 | 52.27% |
| SPXW240621P03000000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.70 | 0.00 | - | 7 | 0 | 50.42% |
| SPXW240628P03000000 | 2024-04-29 10:12AM EDT | 2024-06-28 | 0.90 | 0.75 | 0.90 | 0.00 | - | 20 | 0 | 48.51% |
| SPXW240719P03000000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 1.32 | 1.35 | 1.50 | 0.00 | - | 32 | 0 | 43.93% |
| SPXW240731P03000000 | 2024-05-01 3:40PM EDT | 2024-07-31 | 1.85 | 1.70 | 1.85 | 0.00 | - | 14 | 0 | 41.94% |
| SPXW240816P03000000 | 2024-04-25 1:12PM EDT | 2024-08-16 | 3.10 | 2.35 | 2.55 | 0.00 | - | 2 | 0 | 40.20% |
| SPXW240830P03000000 | 2024-05-01 2:55PM EDT | 2024-08-30 | 2.70 | 2.85 | 3.10 | 0.00 | - | 10 | 0 | 38.75% |
| SPX240920P03000000 | 2024-04-30 12:51PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.00 | 0.00 | - | 440 | 0 | 37.00% |
| SPXW240930P03000000 | 2024-05-01 9:08AM EDT | 2024-09-30 | 4.75 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 36.34% |
| SPX241018P03000000 | 2024-04-30 3:43PM EDT | 2024-10-18 | 5.39 | 5.30 | 5.60 | 0.00 | - | 47 | 0 | 35.45% |
| SPX241115P03000000 | 2024-05-01 10:50AM EDT | 2024-11-15 | 7.65 | 7.30 | 7.60 | 0.00 | - | 4 | 0 | 34.38% |
| SPX241220P03000000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 9.50 | 9.40 | 9.70 | 0.00 | - | 417 | 0 | 32.94% |
| SPXW241231P03000000 | 2024-05-01 2:47PM EDT | 2024-12-31 | 9.52 | 9.90 | 10.20 | 0.00 | - | 2 | 0 | 32.45% |
| SPX250117P03000000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 10.82 | 10.90 | 11.30 | 0.00 | - | 2 | 0 | 31.92% |
| SPX250221P03000000 | 2024-04-16 2:23PM EDT | 2025-02-21 | 19.60 | 12.90 | 13.30 | 0.00 | - | 2 | 0 | 30.82% |
| SPX250321P03000000 | 2024-04-19 10:16AM EDT | 2025-03-21 | 20.75 | 14.60 | 14.90 | 0.00 | - | 330 | 0 | 30.05% |
| SPXW250331P03000000 | 2024-04-23 3:35PM EDT | 2025-03-31 | 16.40 | 15.10 | 15.60 | 0.00 | - | 1 | 0 | 29.85% |
| SPX250417P03000000 | 2024-04-30 12:46PM EDT | 2025-04-17 | 16.51 | 15.90 | 16.60 | 0.00 | - | 1 | 0 | 29.45% |
| SPX250516P03000000 | 2024-05-01 1:21PM EDT | 2025-05-16 | 18.45 | 17.60 | 18.30 | 0.00 | - | 1 | 0 | 28.82% |
| SPX250620P03000000 | 2024-04-30 1:54PM EDT | 2025-06-20 | 19.86 | 19.50 | 20.20 | 0.00 | - | 22 | 0 | 28.10% |
| SPX251219P03000000 | 2024-05-01 3:35PM EDT | 2025-12-19 | 30.80 | 30.10 | 31.60 | 0.00 | - | 17 | 0 | 25.67% |
| SPX261218P03000000 | 2024-04-30 10:03AM EDT | 2026-12-18 | 49.00 | 49.40 | 53.20 | 0.00 | - | 150 | 0 | 22.82% |
| SPX271217P03000000 | 2024-04-17 11:29AM EDT | 2027-12-17 | 83.76 | 68.60 | 77.10 | 0.00 | - | 1 | 0 | 21.42% |
| SPX281215P03000000 | 2024-03-12 1:51PM EDT | 2028-12-15 | 105.60 | 58.80 | 131.40 | 0.00 | - | 25 | 339 | 22.26% |
| SPX291221P03000000 | 2024-04-19 3:22PM EDT | 2029-12-21 | 128.88 | 109.10 | 122.10 | 0.00 | - | 1 | 0 | 19.69% |
© 2024 Yahoo. Tutti i diritti riservati.