Italia markets close in 2 hours 5 minutes
FTSE MIB
33.806,71 +60,05 (+0,18%) 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
79,22 +0,22 (+0,28%) Bitcoin EUR
54.916,84 +1.014,33 (+1,88%)
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:3550.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03550000 | 2023-07-31 11:28AM EDT | 2024-05-17 | 1,189.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240621C03550000 | 2024-03-15 10:07AM EDT | 2024-06-21 | 1,606.00 | 1,598.20 | 1,607.70 | 0.00 | - | 4 | 36 | 96.25% |
| SPXW240628C03550000 | 2023-09-07 12:57PM EDT | 2024-06-28 | 1,061.42 | 916.60 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 2024-07-19 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240816C03550000 | 2023-10-19 10:09AM EDT | 2024-08-16 | 945.25 | 1,092.10 | 1,097.80 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240930C03550000 | 2023-11-03 9:43AM EDT | 2024-09-30 | 975.50 | 1,184.10 | 1,191.10 | 0.00 | - | 21 | 21 | 0.00% |
| SPX241018C03550000 | 2024-01-09 1:04PM EDT | 2024-10-18 | 1,330.83 | 1,543.20 | 1,559.00 | 0.00 | - | 39 | 44 | 46.12% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 2024-12-20 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 57.37% |
| SPX250117C03550000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 931.92 | 1,179.40 | 1,291.20 | 0.00 | - | 11 | 13 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03550000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | 0.00 | - | 6 | 545 | 56.06% |
| SPXW240531P03550000 | 2024-05-01 12:48PM EDT | 2024-05-31 | 0.60 | 0.45 | 0.55 | 0.00 | - | 613 | 2,504 | 44.53% |
| SPX240621P03550000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 1.70 | 1.40 | 1.50 | 0.00 | - | 69 | 8,549 | 38.14% |
| SPXW240628P03550000 | 2024-04-29 11:42AM EDT | 2024-06-28 | 1.90 | 1.85 | 2.00 | 0.00 | - | 62 | 6,479 | 37.05% |
| SPX240719P03550000 | 2024-05-01 4:04PM EDT | 2024-07-19 | 3.46 | 3.10 | 3.30 | 0.00 | - | 574 | 2,527 | 33.91% |
| SPXW240731P03550000 | 2024-04-29 12:16PM EDT | 2024-07-31 | 3.70 | 3.80 | 4.00 | 0.00 | - | 13 | 48 | 32.47% |
| SPX240816P03550000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 5.20 | 5.00 | 5.30 | 0.00 | - | 43 | 529 | 31.21% |
| SPX240920P03550000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 7.30 | 8.00 | 8.30 | 0.00 | - | 82 | 3,895 | 29.11% |
| SPXW240930P03550000 | 2024-04-30 3:37PM EDT | 2024-09-30 | 9.05 | 8.90 | 9.20 | 0.00 | - | 1 | 107 | 28.63% |
| SPX241018P03550000 | 2024-04-25 10:51AM EDT | 2024-10-18 | 14.10 | 10.70 | 11.00 | 0.00 | - | 9 | 1,021 | 27.94% |
| SPX241115P03550000 | 2024-04-24 3:40PM EDT | 2024-11-15 | 16.05 | 14.30 | 14.70 | 0.00 | - | 9 | 263 | 27.32% |
| SPX241220P03550000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 18.60 | 17.70 | 18.00 | 0.00 | - | 12 | 4,613 | 26.20% |
| SPXW241231P03550000 | 2024-04-30 2:54PM EDT | 2024-12-31 | 18.90 | 18.50 | 18.90 | 0.00 | - | 13 | 35 | 25.86% |
| SPX250117P03550000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 20.19 | 20.30 | 20.60 | 0.00 | - | 909 | 2,147 | 25.45% |
| SPX250221P03550000 | 2024-05-02 8:17AM EDT | 2025-02-21 | 23.75 | 23.70 | 24.10 | -0.15 | -0.63% | 9 | 3,286 | 24.71% |
| SPX250321P03550000 | 2024-05-01 2:51PM EDT | 2025-03-21 | 25.54 | 26.70 | 27.20 | 0.00 | - | 3 | 1,585 | 24.26% |
| SPXW250331P03550000 | 2024-04-29 6:46AM EDT | 2025-03-31 | 27.95 | 27.70 | 28.30 | 0.00 | - | 1 | 7 | 24.11% |
| SPX250417P03550000 | 2024-05-02 4:58AM EDT | 2025-04-17 | 29.93 | 29.70 | 30.20 | -10.18 | -25.38% | 1 | 28 | 23.87% |
| SPX250620P03550000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 38.56 | 36.20 | 36.70 | 0.00 | - | 432 | 7,206 | 22.99% |
| SPX251219P03550000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 55.00 | 55.70 | 56.70 | 0.00 | - | 1 | 2 | 21.45% |
© 2024 Yahoo. Tutti i diritti riservati.