Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240510C03200000 | 2024-04-15 10:42PM EDT | 2024-05-10 | 1,858.77 | 1,840.00 | 1,847.20 | 0.00 | - | 1 | 0 | 177.92% |
SPXW240517C03200000 | 2024-04-26 10:13AM EDT | 2024-05-17 | 1,909.12 | 1,840.40 | 1,847.60 | 0.00 | - | 1 | 0 | 133.88% |
SPXW240531C03200000 | 2024-01-23 4:59PM EDT | 2024-05-31 | 1,714.10 | 1,888.30 | 1,946.00 | 0.00 | - | 1 | 1 | 137.59% |
SPXW240607C03200000 | 2024-04-23 10:45AM EDT | 2024-06-07 | 1,876.81 | 1,846.40 | 1,853.70 | 0.00 | - | - | 0 | 92.14% |
SPX240621C03200000 | 2024-04-18 9:35AM EDT | 2024-06-21 | 1,844.00 | 1,850.50 | 1,859.00 | 0.00 | - | 6 | 0 | 80.96% |
SPXW240628C03200000 | 2023-10-06 8:31AM EDT | 2024-06-28 | 1,157.10 | 1,253.20 | 1,259.90 | 0.00 | - | 1 | 1 | 0.00% |
SPXW240719C03200000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 1,943.04 | 1,861.30 | 1,870.60 | 0.00 | - | 2 | 0 | 69.34% |
SPX240816C03200000 | 2024-01-24 4:48PM EDT | 2024-08-16 | 1,746.70 | 1,934.10 | 2,572.80 | 0.00 | - | 1 | 13 | 130.57% |
SPX240920C03200000 | 2023-08-21 11:31AM EDT | 2024-09-20 | 1,347.61 | 1,406.00 | 1,411.70 | 0.00 | - | - | 1 | 0.00% |
SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 2024-09-30 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
SPX241018C03200000 | 2023-11-02 7:24AM EDT | 2024-10-18 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
SPX241115C03200000 | 2023-11-15 4:14PM EDT | 2024-11-15 | 1,452.35 | 1,630.50 | 1,642.80 | 0.00 | - | - | 1 | 0.00% |
SPX241220C03200000 | 2024-04-04 11:57AM EDT | 2024-12-20 | 2,145.60 | 1,918.90 | 1,928.80 | 0.00 | - | 50 | 0 | 50.36% |
SPX250117C03200000 | 2023-12-22 12:27PM EDT | 2025-01-17 | 1,697.34 | 1,639.20 | 1,950.60 | 0.00 | - | 1 | 1 | 51.20% |
SPX250221C03200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,130.00 | 1,942.00 | 1,956.40 | 0.00 | - | - | 0 | 48.77% |
SPX250417C03200000 | 2024-04-18 10:48AM EDT | 2025-04-17 | 1,988.28 | 1,961.00 | 1,976.30 | 0.00 | - | - | 0 | 46.93% |
SPX251219C03200000 | 2024-04-17 11:05AM EDT | 2025-12-19 | 2,080.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPX261218C03200000 | 2023-02-27 11:52AM EDT | 2026-12-18 | 1,309.05 | 1,244.30 | 1,309.00 | 0.00 | - | 1 | 0 | 0.00% |
SPX271217C03200000 | 2023-03-13 3:15PM EDT | 2027-12-17 | 1,263.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240502P03200000 | 2024-04-18 11:38AM EDT | 2024-05-02 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 242.19% |
SPXW240503P03200000 | 2024-04-26 12:16PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 171.88% |
SPXW240506P03200000 | 2024-04-26 1:40PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 355 | 0 | 113.67% |
SPXW240507P03200000 | 2024-04-24 10:30AM EDT | 2024-05-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 103.91% |
SPXW240508P03200000 | 2024-04-26 1:42PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 0 | 96.09% |
SPXW240509P03200000 | 2024-05-01 12:05PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 152 | 0 | 89.84% |
SPXW240510P03200000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 691 | 0 | 84.77% |
SPXW240513P03200000 | 2024-04-30 4:13PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1,800 | 0 | 75.59% |
SPXW240514P03200000 | 2024-04-25 8:28AM EDT | 2024-05-14 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 72.66% |
SPXW240515P03200000 | 2024-04-15 1:30PM EDT | 2024-05-15 | 0.65 | 0.00 | 0.20 | 0.00 | - | - | 0 | 71.58% |
SPX240517P03200000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 68.16% |
SPXW240520P03200000 | 2024-04-30 11:53AM EDT | 2024-05-20 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 63.48% |
SPXW240521P03200000 | 2024-04-22 12:12PM EDT | 2024-05-21 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 0 | 62.65% |
SPXW240524P03200000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 59.08% |
SPXW240529P03200000 | 2024-04-24 11:11AM EDT | 2024-05-29 | 0.45 | 0.15 | 0.35 | 0.00 | - | - | 0 | 54.57% |
SPXW240531P03200000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.35 | 0.00 | - | 33 | 0 | 53.56% |
SPXW240603P03200000 | 2024-04-29 3:49PM EDT | 2024-06-03 | 0.42 | 0.25 | 0.40 | 0.00 | - | 66 | 0 | 51.44% |
SPXW240604P03200000 | 2024-04-26 11:30AM EDT | 2024-06-04 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 51.03% |
SPXW240607P03200000 | 2024-04-29 3:58PM EDT | 2024-06-07 | 0.50 | 0.35 | 0.55 | 0.00 | - | 22 | 0 | 50.07% |
SPXW240610P03200000 | 2024-04-29 2:26PM EDT | 2024-06-10 | 0.51 | 0.40 | 0.55 | 0.00 | - | 10 | 0 | 49.10% |
SPXW240614P03200000 | 2024-05-01 10:00AM EDT | 2024-06-14 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 48.62% |
SPX240621P03200000 | 2024-04-29 3:49PM EDT | 2024-06-21 | 0.95 | 0.80 | 0.90 | 0.00 | - | 517 | 0 | 45.73% |
SPXW240628P03200000 | 2024-05-01 2:47PM EDT | 2024-06-28 | 1.10 | 1.10 | 1.25 | 0.00 | - | 1 | 0 | 44.43% |
SPX240719P03200000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 2.10 | 1.90 | 2.10 | 0.00 | - | 65 | 0 | 40.45% |
SPXW240731P03200000 | 2024-05-01 3:28PM EDT | 2024-07-31 | 2.12 | 2.40 | 2.60 | 0.00 | - | 8 | 0 | 38.71% |
SPXW240816P03200000 | 2024-04-30 2:19PM EDT | 2024-08-16 | 3.20 | 3.30 | 3.50 | 0.00 | - | 27 | 0 | 37.11% |
SPXW240830P03200000 | 2024-04-26 9:41AM EDT | 2024-08-30 | 4.10 | 4.00 | 4.20 | 0.00 | - | 100 | 0 | 35.78% |
SPXW240920P03200000 | 2024-05-01 11:54AM EDT | 2024-09-20 | 5.40 | 5.20 | 5.50 | 0.00 | - | 3 | 0 | 34.33% |
SPXW240930P03200000 | 2024-05-01 3:22PM EDT | 2024-09-30 | 5.35 | 5.80 | 6.10 | 0.00 | - | 2 | 0 | 33.70% |
SPX241018P03200000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 6.55 | 7.00 | 7.60 | 0.00 | - | 1 | 0 | 32.96% |
SPX241115P03200000 | 2024-05-01 2:25PM EDT | 2024-11-15 | 9.55 | 9.50 | 10.20 | 0.00 | - | 5 | 0 | 32.03% |
SPX241220P03200000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 12.20 | 12.00 | 12.30 | 0.00 | - | 6 | 0 | 30.49% |
SPXW241231P03200000 | 2024-05-01 1:09PM EDT | 2024-12-31 | 13.05 | 12.60 | 13.00 | 0.00 | - | 5 | 0 | 30.09% |
SPX250117P03200000 | 2024-04-30 10:56AM EDT | 2025-01-17 | 13.05 | 13.70 | 14.30 | 0.00 | - | 100 | 0 | 29.60% |
SPX250221P03200000 | 2024-05-01 9:56AM EDT | 2025-02-21 | 17.10 | 16.00 | 16.80 | 0.00 | - | 45 | 0 | 28.63% |
SPX250321P03200000 | 2024-04-23 3:35PM EDT | 2025-03-21 | 19.53 | 18.20 | 18.90 | 0.00 | - | 3 | 0 | 27.99% |
SPXW250331P03200000 | 2024-04-23 11:49AM EDT | 2025-03-31 | 20.80 | 18.90 | 19.70 | 0.00 | - | 10 | 0 | 27.79% |
SPX250417P03200000 | 2024-04-04 12:37PM EDT | 2025-04-17 | 23.10 | 19.90 | 21.20 | 0.00 | - | 1 | 0 | 27.51% |
SPX250620P03200000 | 2024-04-19 11:48AM EDT | 2025-06-20 | 33.85 | 24.50 | 25.20 | 0.00 | - | 15 | 0 | 26.21% |
SPX251219P03200000 | 2024-04-26 4:09PM EDT | 2025-12-19 | 38.09 | 37.50 | 39.80 | 0.00 | - | 8 | 0 | 24.18% |
SPX261218P03200000 | 2024-04-19 1:23PM EDT | 2026-12-18 | 75.86 | 58.00 | 65.80 | 0.00 | - | 10 | 0 | 21.64% |
SPX271217P03200000 | 2024-03-19 11:57AM EDT | 2027-12-17 | 93.53 | 82.30 | 116.50 | 0.00 | - | 7 | 677 | 21.82% |
SPX281215P03200000 | 2023-12-11 10:34AM EDT | 2028-12-15 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
SPX291221P03200000 | 2024-01-29 1:29PM EDT | 2029-12-21 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 19.67% |