Italia markets open in 21 minutes
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%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.727,54 -1.916,65 (-3,44%) CMC Crypto 200
1.260,31 -10,43 (-0,82%)
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:3625.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03625000 | 2024-02-05 11:05AM EDT | 2024-05-17 | 1,356.89 | 1,511.50 | 1,520.00 | 0.00 | - | 2 | 20 | 158.94% |
| SPX240621C03625000 | 2023-10-20 2:15PM EDT | 2024-06-21 | 785.81 | 986.40 | 1,006.70 | 0.00 | - | 46 | 41 | 0.00% |
| SPXW240628C03625000 | 2024-04-12 9:57AM EDT | 2024-06-28 | 1,575.00 | 1,438.00 | 1,445.80 | 0.00 | - | 4 | 0 | 62.81% |
| SPX240719C03625000 | 2023-12-05 1:41PM EDT | 2024-07-19 | 1,052.78 | 1,177.50 | 1,174.50 | 0.00 | - | 16 | 9 | 0.00% |
| SPX240816C03625000 | 2023-12-05 1:44PM EDT | 2024-08-16 | 1,062.81 | 1,186.60 | 1,201.50 | 0.00 | - | - | 3 | 0.00% |
| SPX240920C03625000 | 2023-09-15 10:05AM EDT | 2024-09-20 | 1,065.07 | 750.20 | 1,075.00 | 0.00 | - | - | 9 | 0.00% |
| SPX241018C03625000 | 2023-12-05 1:40PM EDT | 2024-10-18 | 1,097.11 | 1,212.40 | 1,229.60 | 0.00 | - | 18 | 23 | 0.00% |
| SPX241115C03625000 | 2023-12-05 1:44PM EDT | 2024-11-15 | 1,107.76 | 1,224.20 | 1,242.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241220C03625000 | 2023-12-13 10:30AM EDT | 2024-12-20 | 1,202.72 | 1,283.50 | 1,314.00 | 0.00 | - | - | 3 | 0.00% |
| SPX250117C03625000 | 2023-11-20 4:15PM EDT | 2025-01-17 | 1,147.15 | 1,252.90 | 1,263.20 | 0.00 | - | - | 6 | 0.00% |
| SPX250321C03625000 | 2024-03-25 10:45AM EDT | 2025-03-21 | 1,765.93 | 1,591.80 | 1,607.00 | 0.00 | - | 1 | 4 | 43.80% |
| SPXW250331C03625000 | 2024-04-12 9:57AM EDT | 2025-03-31 | 1,709.66 | 1,560.80 | 1,584.00 | 0.00 | - | 4 | 0 | 41.14% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03625000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1,500 | 0 | 53.42% |
| SPXW240621P03625000 | 2024-04-26 3:33AM EDT | 2024-06-21 | 2.05 | 1.60 | 1.80 | 0.00 | - | 13 | 0 | 36.87% |
| SPXW240628P03625000 | 2024-04-26 3:06PM EDT | 2024-06-28 | 2.45 | 2.10 | 2.30 | 0.00 | - | 32 | 0 | 35.68% |
| SPXW240719P03625000 | 2024-04-26 10:45AM EDT | 2024-07-19 | 4.00 | 3.50 | 3.80 | 0.00 | - | 2 | 0 | 32.74% |
| SPX240816P03625000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 6.00 | 5.80 | 6.00 | 0.00 | - | 67 | 0 | 30.14% |
| SPX240920P03625000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 16.90 | 9.00 | 9.40 | 0.00 | - | 18 | 0 | 28.19% |
| SPXW240930P03625000 | 2024-05-01 10:34AM EDT | 2024-09-30 | 10.65 | 9.90 | 10.30 | 0.00 | - | 8 | 0 | 27.69% |
| SPX241018P03625000 | 2024-04-24 1:24PM EDT | 2024-10-18 | 13.80 | 12.00 | 12.40 | 0.00 | - | 45 | 0 | 27.08% |
| SPX241115P03625000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 16.05 | 15.80 | 16.40 | 0.00 | - | 45 | 0 | 26.49% |
| SPX241220P03625000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 18.62 | 19.40 | 20.00 | 0.00 | - | 58 | 0 | 25.43% |
| SPXW241231P03625000 | 2024-05-01 3:46PM EDT | 2024-12-31 | 20.25 | 20.40 | 20.90 | 0.00 | - | 9 | 0 | 25.08% |
| SPX250117P03625000 | 2024-05-01 2:52PM EDT | 2025-01-17 | 20.90 | 22.00 | 22.80 | 0.00 | - | 72 | 0 | 24.71% |
| SPX250221P03625000 | 2024-05-01 3:00PM EDT | 2025-02-21 | 24.30 | 25.80 | 26.60 | 0.00 | - | 4 | 0 | 24.00% |
| SPX250321P03625000 | 2024-04-22 3:37PM EDT | 2025-03-21 | 35.45 | 29.30 | 29.90 | 0.00 | - | 198 | 0 | 23.57% |
| SPXW250331P03625000 | 2024-04-04 12:37PM EDT | 2025-03-31 | 33.80 | 30.30 | 31.10 | 0.00 | - | 6 | 0 | 23.43% |
| SPX250417P03625000 | 2024-05-01 12:05PM EDT | 2025-04-17 | 34.10 | 32.30 | 33.50 | 0.00 | - | 12 | 0 | 23.26% |
© 2024 Yahoo. Tutti i diritti riservati.