Italia markets open in 1 hour 43 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5.018,39-17,30 (-0,34%)
Alla chiusura: 05:12PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:3300.00
Opzioni d'acquistoper2 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX240517C033000002024-04-15 9:50AM EDT2024-05-171,878.071,743.401,750.700.00-10129.25%
SPX240621C033000002024-04-10 11:40AM EDT2024-06-211,880.271,754.601,761.000.00-1077.84%
SPXW240731C033000002024-02-15 10:40AM EDT2024-07-311,772.451,867.401,885.500.00-1187.59%
SPX240920C033000002024-03-12 12:14PM EDT2024-09-201,938.501,925.301,933.200.00-11278.20%
SPXW240930C033000002023-11-02 10:53AM EDT2024-09-301,150.201,412.701,419.800.00--160.00%
SPX241018C033000002023-11-02 6:11AM EDT2024-10-181,119.401,375.601,471.900.00--20.00%
SPX241220C033000002023-11-15 10:39AM EDT2024-12-201,380.270.000.000.00-8640.00%
SPX250117C033000002024-03-12 1:41PM EDT2025-01-171,980.742,008.702,019.000.00-2666.46%
SPX250221C033000002024-04-08 12:45PM EDT2025-02-212,037.001,850.301,865.400.00--047.31%
SPX251219C033000002024-04-29 10:22AM EDT2025-12-192,041.500.000.000.00-5000.00%
SPX261218C033000002022-12-15 12:03PM EDT2026-12-181,193.400.000.000.00-500.00%
SPX271217C033000002023-03-23 3:23PM EDT2027-12-171,217.290.000.000.00-100.00%
Opzioni di venditaper2 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPX240517P033000002024-05-01 3:43PM EDT2024-05-170.150.050.200.00-2063.77%
SPXW240531P033000002024-05-01 3:53PM EDT2024-05-310.350.300.400.00-445050.88%
SPXW240607P033000002024-04-29 11:58AM EDT2024-06-070.650.450.600.00-10048.24%
SPX240621P033000002024-05-01 10:00AM EDT2024-06-211.200.901.100.00-2043.79%
SPXW240628P033000002024-05-01 11:57AM EDT2024-06-281.551.251.450.00-12042.37%
SPXW240719P033000002024-05-01 2:50PM EDT2024-07-192.102.202.400.00-110038.58%
SPXW240731P033000002024-05-01 2:52PM EDT2024-07-312.502.702.900.00-9036.83%
SPXW240816P033000002024-04-30 9:35AM EDT2024-08-163.503.603.900.00-5035.35%
SPXW240830P033000002024-04-29 11:59AM EDT2024-08-304.304.404.700.00-10034.13%
SPX240920P033000002024-05-01 1:14PM EDT2024-09-206.205.706.100.00-2032.75%
SPXW240930P033000002024-04-09 12:43PM EDT2024-09-309.016.506.800.00-2032.18%
SPX241018P033000002024-05-01 11:09AM EDT2024-10-188.157.808.200.00-720031.35%
SPX241115P033000002024-04-30 9:34AM EDT2024-11-1510.3610.6011.000.00-1030.51%
SPX241220P033000002024-04-30 3:53PM EDT2024-12-2013.7013.3013.600.00-41029.21%
SPXW241231P033000002024-05-01 3:28PM EDT2024-12-3113.1314.0014.300.00-6028.80%
SPX250117P033000002024-05-01 3:12PM EDT2025-01-1714.3015.1015.800.00-129028.37%
SPX250221P033000002024-04-26 2:26PM EDT2025-02-2118.1317.7018.500.00-18027.46%
SPX250321P033000002024-05-01 11:30AM EDT2025-03-2120.9520.2020.800.00-180026.86%
SPX250417P033000002024-05-01 12:18PM EDT2025-04-1723.0022.1023.400.00-13026.44%
SPX250620P033000002024-04-30 9:34AM EDT2025-06-2027.1027.1028.000.00-3025.26%
SPX251219P033000002024-05-01 3:05PM EDT2025-12-1941.5041.9044.100.00-12023.39%
SPX261218P033000002024-04-22 11:14AM EDT2026-12-1880.6465.2072.400.00-50021.01%
SPX271217P033000002024-04-26 1:16PM EDT2027-12-1791.8787.10103.500.00-2019.91%
SPX281215P033000002024-03-08 11:39AM EDT2028-12-15130.2986.50171.500.00-121520.97%
SPX291221P033000002024-01-03 11:58AM EDT2029-12-21210.000.000.000.00--13.13%