Italia markets open in 2 hours 40 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.264,15 -9,90 (-0,03%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.570,70 -2.638,17 (-4,69%) CMC Crypto 200
1.260,91 -78,16 (-5,84%)
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:3100.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03100000 | 2024-04-19 9:43AM EDT | 2024-05-17 | 1,920.87 | 1,942.70 | 1,950.00 | 0.00 | - | 1 | 0 | 144.43% |
| SPXW240531C03100000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 1,968.17 | 1,947.00 | 1,954.20 | 0.00 | - | - | 0 | 108.73% |
| SPXW240621C03100000 | 2024-03-18 1:52PM EDT | 2024-06-21 | 2,092.17 | 1,920.90 | 1,963.60 | 0.00 | - | - | 1 | 78.26% |
| SPXW240628C03100000 | 2024-04-29 11:40AM EDT | 2024-06-28 | 2,024.18 | 1,955.70 | 1,963.60 | 0.00 | - | 1 | 0 | 82.71% |
| SPX240920C03100000 | 2023-06-29 1:51PM EDT | 2024-09-20 | 1,466.80 | 1,639.90 | 1,649.40 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C03100000 | 2024-01-12 10:43AM EDT | 2024-10-18 | 1,786.38 | 1,981.20 | 2,026.80 | 0.00 | - | 1 | 3 | 58.40% |
| SPX241220C03100000 | 2023-12-12 3:50PM EDT | 2024-12-20 | 1,664.64 | 1,762.20 | 1,798.30 | 0.00 | - | 31 | 45 | 0.00% |
| SPX250117C03100000 | 2023-11-20 1:17PM EDT | 2025-01-17 | 1,584.38 | 1,712.20 | 1,739.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250221C03100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,222.74 | 2,037.90 | 2,053.50 | 0.00 | - | 1 | 0 | 50.98% |
| SPX271217C03100000 | 2023-03-31 9:34AM EDT | 2027-12-17 | 1,465.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C03100000 | 2023-07-13 12:27PM EDT | 2028-12-15 | 1,921.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03100000 | 2024-05-01 9:45AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 72.66% |
| SPXW240531P03100000 | 2024-05-01 1:50PM EDT | 2024-05-31 | 0.35 | 0.20 | 0.30 | 0.00 | - | 38 | 0 | 56.18% |
| SPX240621P03100000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.80 | 0.60 | 0.75 | 0.00 | - | 21 | 0 | 47.78% |
| SPXW240628P03100000 | 2024-05-01 9:59AM EDT | 2024-06-28 | 1.16 | 0.90 | 1.05 | 0.00 | - | 3 | 0 | 46.41% |
| SPX240719P03100000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 1.55 | 1.55 | 1.75 | 0.00 | - | 262 | 0 | 42.11% |
| SPXW240731P03100000 | 2024-05-01 1:18PM EDT | 2024-07-31 | 2.25 | 1.95 | 2.15 | 0.00 | - | 6 | 0 | 40.21% |
| SPX240816P03100000 | 2024-05-01 3:41PM EDT | 2024-08-16 | 2.80 | 2.65 | 2.90 | 0.00 | - | 106 | 0 | 38.50% |
| SPXW240830P03100000 | 2024-04-30 12:41PM EDT | 2024-08-30 | 3.60 | 3.30 | 3.60 | 0.00 | - | 5 | 0 | 37.24% |
| SPXW240920P03100000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 5.50 | 4.40 | 4.70 | 0.00 | - | - | 0 | 35.66% |
| SPXW240930P03100000 | 2024-04-02 12:21PM EDT | 2024-09-30 | 7.40 | 4.90 | 5.20 | 0.00 | - | 2 | 0 | 34.97% |
| SPX241018P03100000 | 2024-04-30 9:42AM EDT | 2024-10-18 | 5.80 | 6.00 | 6.40 | 0.00 | - | 2 | 0 | 34.09% |
| SPX241115P03100000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 8.85 | 8.20 | 8.70 | 0.00 | - | 9 | 0 | 33.13% |
| SPX241220P03100000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 10.40 | 10.60 | 10.90 | 0.00 | - | 6 | 0 | 31.69% |
| SPXW241231P03100000 | 2024-05-01 10:40AM EDT | 2024-12-31 | 11.55 | 11.10 | 11.50 | 0.00 | - | 1 | 0 | 31.25% |
| SPX250117P03100000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 12.68 | 12.00 | 12.60 | 0.00 | - | 1 | 0 | 30.70% |
| SPX250221P03100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 18.05 | 14.20 | 14.90 | 0.00 | - | 1 | 0 | 29.70% |
| SPX250321P03100000 | 2024-04-23 3:35PM EDT | 2025-03-21 | 17.48 | 16.20 | 16.70 | 0.00 | - | 3 | 0 | 28.99% |
| SPXW250331P03100000 | 2024-04-30 12:46PM EDT | 2025-03-31 | 17.34 | 16.80 | 17.50 | 0.00 | - | 4 | 0 | 28.80% |
| SPX250417P03100000 | 2024-04-30 3:56PM EDT | 2025-04-17 | 18.89 | 17.70 | 18.90 | 0.00 | - | 1 | 0 | 28.51% |
| SPX250516P03100000 | 2024-05-01 1:21PM EDT | 2025-05-16 | 20.55 | 19.50 | 20.70 | 0.00 | - | 1 | 0 | 27.89% |
| SPX250620P03100000 | 2024-04-26 9:57AM EDT | 2025-06-20 | 22.07 | 21.70 | 22.60 | 0.00 | - | 1 | 0 | 27.15% |
| SPX251219P03100000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 45.70 | 33.40 | 35.70 | 0.00 | - | 9 | 0 | 24.95% |
| SPX271217P03100000 | 2023-12-29 8:06AM EDT | 2027-12-17 | 123.40 | 66.00 | 142.40 | 0.00 | - | 1 | 550 | 24.55% |
| SPX281215P03100000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 109.13 | 70.80 | 148.70 | 0.00 | - | 1 | 453 | 22.07% |
| SPX291221P03100000 | 2024-04-16 3:37PM EDT | 2029-12-21 | 131.20 | 96.60 | 154.20 | 0.00 | - | - | 0 | 20.24% |
© 2024 Yahoo. Tutti i diritti riservati.