Italia markets close in 8 hours 28 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) 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
79,47 +0,47 (+0,59%) Bitcoin EUR
53.770,57 -1.684,81 (-3,04%)
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:3800.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C03800000 | 2024-04-23 9:32AM EDT | 2024-05-03 | 1,239.85 | 1,239.40 | 1,247.70 | 0.00 | - | 1 | 0 | 254.02% |
| SPXW240510C03800000 | 2024-04-03 9:32AM EDT | 2024-05-10 | 1,418.38 | 1,241.90 | 1,249.20 | 0.00 | - | 1 | 0 | 121.89% |
| SPX240517C03800000 | 2024-05-01 12:27PM EDT | 2024-05-17 | 1,229.40 | 1,243.00 | 1,250.30 | 0.00 | - | 1 | 0 | 92.27% |
| SPXW240531C03800000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 1,274.07 | 1,249.10 | 1,256.50 | 0.00 | - | 1 | 0 | 70.70% |
| SPXW240621C03800000 | 2024-04-23 11:01AM EDT | 2024-06-21 | 1,290.60 | 1,258.30 | 1,265.60 | 0.00 | - | 1 | 0 | 57.64% |
| SPXW240628C03800000 | 2024-04-30 12:43PM EDT | 2024-06-28 | 1,288.78 | 1,262.10 | 1,269.40 | 0.00 | - | 1 | 0 | 55.29% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,253.64 | 1,272.60 | 1,281.70 | 0.00 | - | 3 | 0 | 50.36% |
| SPX240816C03800000 | 2023-07-27 1:38PM EDT | 2024-08-16 | 1,010.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03800000 | 2024-03-12 1:54PM EDT | 2024-09-20 | 1,455.00 | 1,473.70 | 1,486.60 | 0.00 | - | 1 | 74 | 65.66% |
| SPXW240930C03800000 | 2024-01-23 4:49PM EDT | 2024-09-30 | 1,182.73 | 1,361.00 | 1,418.70 | 0.00 | - | 5 | 44 | 52.68% |
| SPX241115C03800000 | 2024-04-22 9:39AM EDT | 2024-11-15 | 1,303.55 | 1,337.00 | 1,346.00 | 0.00 | - | - | 0 | 41.11% |
| SPX241220C03800000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 1,381.00 | 1,353.80 | 1,362.60 | 0.00 | - | 2 | 0 | 39.70% |
| SPX250117C03800000 | 2024-04-16 9:33AM EDT | 2025-01-17 | 1,423.00 | 1,371.00 | 1,380.00 | 0.00 | - | 1 | 0 | 39.24% |
| SPX250321C03800000 | 2024-02-14 12:29PM EDT | 2025-03-21 | 1,373.00 | 1,476.10 | 2,101.60 | 0.00 | - | 2 | 4 | 66.09% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 15.67% |
| SPX251219C03800000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 1,712.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C03800000 | 2023-08-30 3:28PM EDT | 2026-12-18 | 1,273.52 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 2028-12-15 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P03800000 | 2024-05-01 11:17AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 153.91% |
| SPXW240503P03800000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,602 | 0 | 108.59% |
| SPXW240506P03800000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 0 | 72.27% |
| SPXW240507P03800000 | 2024-05-01 1:28PM EDT | 2024-05-07 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 68.16% |
| SPXW240508P03800000 | 2024-05-01 3:32PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | 395 | 0 | 61.13% |
| SPXW240509P03800000 | 2024-04-30 11:54AM EDT | 2024-05-09 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 60.35% |
| SPXW240510P03800000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 0 | 58.89% |
| SPXW240513P03800000 | 2024-05-01 2:59PM EDT | 2024-05-13 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 51.66% |
| SPXW240514P03800000 | 2024-04-29 3:47PM EDT | 2024-05-14 | 0.28 | 0.15 | 0.30 | 0.00 | - | 4,551 | 0 | 50.78% |
| SPXW240515P03800000 | 2024-05-01 3:01PM EDT | 2024-05-15 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 51.00% |
| SPXW240516P03800000 | 2024-04-30 12:31PM EDT | 2024-05-16 | 0.45 | 0.25 | 0.40 | 0.00 | - | 20 | 0 | 49.93% |
| SPXW240517P03800000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.50 | 0.30 | 0.40 | 0.00 | - | 5 | 0 | 48.34% |
| SPXW240520P03800000 | 2024-04-30 11:09AM EDT | 2024-05-20 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 0 | 45.37% |
| SPXW240521P03800000 | 2024-05-01 3:39PM EDT | 2024-05-21 | 0.53 | 0.40 | 0.50 | 0.00 | - | 91 | 0 | 44.23% |
| SPXW240522P03800000 | 2024-05-01 3:54PM EDT | 2024-05-22 | 0.60 | 0.45 | 0.55 | 0.00 | - | 86 | 0 | 43.58% |
| SPXW240523P03800000 | 2024-04-29 3:35PM EDT | 2024-05-23 | 0.70 | 0.50 | 0.60 | 0.00 | - | 3 | 0 | 42.97% |
| SPXW240524P03800000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.70 | 0.55 | 0.65 | 0.00 | - | 10 | 0 | 42.38% |
| SPXW240528P03800000 | 2024-04-26 11:43AM EDT | 2024-05-28 | 1.00 | 0.60 | 0.75 | 0.00 | - | 5 | 0 | 39.73% |
| SPXW240529P03800000 | 2024-04-24 11:11AM EDT | 2024-05-29 | 1.25 | 0.65 | 0.80 | 0.00 | - | - | 0 | 39.30% |
| SPXW240530P03800000 | 2024-04-25 1:05PM EDT | 2024-05-30 | 1.25 | 0.70 | 0.90 | 0.00 | - | - | 0 | 39.12% |
| SPXW240531P03800000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 1.00 | 0.75 | 0.90 | 0.00 | - | 144 | 0 | 38.46% |
| SPXW240603P03800000 | 2024-05-01 2:42PM EDT | 2024-06-03 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 0 | 37.12% |
| SPXW240604P03800000 | 2024-04-26 9:33AM EDT | 2024-06-04 | 1.25 | 0.90 | 1.10 | 0.00 | - | 1 | 0 | 36.98% |
| SPXW240607P03800000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 1.15 | 1.15 | 1.30 | 0.00 | - | 4 | 0 | 36.15% |
| SPXW240610P03800000 | 2024-05-01 12:18PM EDT | 2024-06-10 | 1.48 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 35.08% |
| SPXW240614P03800000 | 2024-04-29 2:25PM EDT | 2024-06-14 | 1.68 | 1.65 | 1.85 | 0.00 | - | 112 | 0 | 34.64% |
| SPX240621P03800000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.28 | 2.15 | 2.30 | 0.00 | - | 1,393 | 0 | 33.10% |
| SPXW240628P03800000 | 2024-05-01 3:49PM EDT | 2024-06-28 | 2.91 | 2.75 | 2.95 | 0.00 | - | 13 | 0 | 32.12% |
| SPX240719P03800000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 4.70 | 4.50 | 4.70 | 0.00 | - | 2,736 | 0 | 29.47% |
| SPXW240731P03800000 | 2024-04-30 2:38PM EDT | 2024-07-31 | 5.60 | 5.60 | 5.90 | 0.00 | - | 145 | 0 | 28.47% |
| SPXW240816P03800000 | 2024-04-29 3:53PM EDT | 2024-08-16 | 7.10 | 7.50 | 7.70 | 0.00 | - | 2 | 0 | 27.45% |
| SPXW240830P03800000 | 2024-04-29 11:01AM EDT | 2024-08-30 | 8.70 | 9.00 | 9.30 | 0.00 | - | 2 | 0 | 26.68% |
| SPX240920P03800000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 10.53 | 11.60 | 11.90 | 0.00 | - | 86 | 0 | 25.78% |
| SPXW240930P03800000 | 2024-05-01 3:15PM EDT | 2024-09-30 | 11.55 | 12.80 | 13.10 | 0.00 | - | 24 | 0 | 25.38% |
| SPX241018P03800000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 15.70 | 15.10 | 15.70 | 0.00 | - | 2 | 0 | 24.88% |
| SPX241115P03800000 | 2024-04-30 3:41PM EDT | 2024-11-15 | 20.05 | 20.00 | 20.50 | 0.00 | - | 5 | 0 | 24.39% |
| SPX241220P03800000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 24.05 | 24.60 | 24.90 | 0.00 | - | 858 | 0 | 23.48% |
| SPXW241231P03800000 | 2024-05-01 1:09PM EDT | 2024-12-31 | 27.18 | 25.70 | 26.00 | 0.00 | - | 10 | 0 | 23.18% |
| SPX250117P03800000 | 2024-05-01 3:12PM EDT | 2025-01-17 | 26.00 | 27.60 | 28.30 | 0.00 | - | 60 | 0 | 22.86% |
| SPX250221P03800000 | 2024-04-29 3:38PM EDT | 2025-02-21 | 31.20 | 32.30 | 33.10 | 0.00 | - | 8 | 0 | 22.30% |
| SPX250321P03800000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 37.00 | 36.60 | 37.20 | 0.00 | - | 4 | 0 | 21.95% |
| SPXW250331P03800000 | 2024-04-30 11:08AM EDT | 2025-03-31 | 36.50 | 37.90 | 38.70 | 0.00 | - | 1 | 0 | 21.84% |
| SPX250417P03800000 | 2024-04-25 1:27PM EDT | 2025-04-17 | 45.10 | 40.30 | 41.50 | 0.00 | - | 2 | 0 | 21.70% |
| SPX250620P03800000 | 2024-05-01 4:14PM EDT | 2025-06-20 | 51.20 | 49.10 | 50.10 | 0.00 | - | 1 | 0 | 21.01% |
| SPX251219P03800000 | 2024-04-26 11:11AM EDT | 2025-12-19 | 72.49 | 73.50 | 76.00 | 0.00 | - | 30 | 0 | 19.83% |
| SPX261218P03800000 | 2024-04-19 10:32AM EDT | 2026-12-18 | 131.86 | 109.90 | 119.40 | 0.00 | - | 200 | 0 | 18.23% |
| SPX271217P03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 151.60 | 142.80 | 159.60 | 0.00 | - | 1 | 0 | 17.35% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 2028-12-15 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 1.56% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 2029-12-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.