Italia markets close in 4 hours 49 minutes
FTSE MIB
33.757,60 +10,94 (+0,03%) 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
79,49 +0,49 (+0,62%) Bitcoin EUR
53.863,22 +275,95 (+0,51%)
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:3900.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C03900000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 1,196.36 | 1,145.40 | 1,153.80 | 0.00 | - | 1 | 0 | 247.48% |
| SPX240517C03900000 | 2024-04-22 9:39AM EDT | 2024-05-17 | 1,099.75 | 1,149.80 | 1,156.80 | 0.00 | - | 35 | 0 | 90.01% |
| SPXW240524C03900000 | 2024-04-23 9:32AM EDT | 2024-05-24 | 1,149.35 | 1,154.00 | 1,161.10 | 0.00 | - | - | 0 | 77.37% |
| SPXW240621C03900000 | 2024-03-25 3:58PM EDT | 2024-06-21 | 1,363.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C03900000 | 2024-04-19 10:02AM EDT | 2024-06-28 | 1,149.52 | 1,169.80 | 1,176.70 | 0.00 | - | 2 | 0 | 53.54% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 2024-07-19 | 1,162.00 | 1,181.00 | 1,189.90 | 0.00 | - | 1 | 0 | 49.75% |
| SPXW240731C03900000 | 2024-04-09 2:25PM EDT | 2024-07-31 | 1,346.70 | 1,187.90 | 1,196.10 | 0.00 | - | 2 | 0 | 47.61% |
| SPX240816C03900000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 1,166.20 | 1,195.70 | 1,204.70 | 0.00 | - | 1 | 0 | 45.47% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 2024-09-20 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 56.62% |
| SPXW240930C03900000 | 2024-04-08 2:38PM EDT | 2024-09-30 | 1,400.45 | 1,219.30 | 1,228.10 | 0.00 | - | 1 | 0 | 41.50% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 1,293.43 | 1,231.70 | 1,240.60 | 0.00 | - | 2 | 0 | 40.84% |
| SPX241220C03900000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 1,345.00 | 1,266.90 | 1,275.60 | 0.00 | - | 50 | 0 | 38.51% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 55.65% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 2025-01-17 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250221C03900000 | 2024-02-20 4:02PM EDT | 2025-02-21 | 1,273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 1,464.48 | 1,329.50 | 1,344.50 | 0.00 | - | - | 0 | 36.75% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 2025-06-20 | 1,493.70 | 1,359.20 | 1,375.10 | 0.00 | - | 1 | 0 | 35.88% |
| SPX251219C03900000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,504.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C03900000 | 2023-12-20 4:00PM EDT | 2026-12-18 | 1,321.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| SPX271217C03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 2028-12-15 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P03900000 | 2024-04-26 12:06PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,500 | 0 | 140.63% |
| SPXW240503P03900000 | 2024-05-01 3:23PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 575 | 0 | 99.22% |
| SPXW240506P03900000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,986 | 0 | 66.02% |
| SPXW240507P03900000 | 2024-05-01 3:17PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 60.35% |
| SPXW240508P03900000 | 2024-05-01 2:04PM EDT | 2024-05-08 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 57.62% |
| SPXW240509P03900000 | 2024-05-01 3:49PM EDT | 2024-05-09 | 0.21 | 0.05 | 0.15 | 0.00 | - | 3,020 | 0 | 55.08% |
| SPXW240510P03900000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.20 | 0.00 | - | 13 | 0 | 53.81% |
| SPXW240513P03900000 | 2024-04-24 10:57AM EDT | 2024-05-13 | 0.55 | 0.15 | 0.25 | 0.00 | - | 5 | 0 | 48.78% |
| SPXW240514P03900000 | 2024-04-22 3:23PM EDT | 2024-05-14 | 0.80 | 0.15 | 0.30 | 0.00 | - | 5 | 0 | 47.66% |
| SPXW240515P03900000 | 2024-04-30 12:42PM EDT | 2024-05-15 | 0.50 | 0.25 | 0.35 | 0.00 | - | 40 | 0 | 46.63% |
| SPXW240516P03900000 | 2024-04-30 12:32PM EDT | 2024-05-16 | 0.55 | 0.30 | 0.40 | 0.00 | - | 20 | 0 | 45.65% |
| SPXW240517P03900000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 0 | 44.73% |
| SPXW240520P03900000 | 2024-05-01 1:20PM EDT | 2024-05-20 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 41.92% |
| SPXW240521P03900000 | 2024-04-30 3:21PM EDT | 2024-05-21 | 0.70 | 0.45 | 0.55 | 0.00 | - | 83 | 0 | 40.85% |
| SPXW240522P03900000 | 2024-04-29 10:09AM EDT | 2024-05-22 | 0.75 | 0.50 | 0.60 | 0.00 | - | 10 | 0 | 40.23% |
| SPXW240523P03900000 | 2024-05-01 12:24PM EDT | 2024-05-23 | 0.80 | 0.60 | 0.70 | 0.00 | - | 2 | 0 | 39.98% |
| SPXW240524P03900000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.80 | 0.60 | 0.75 | 0.00 | - | 5 | 0 | 39.39% |
| SPXW240528P03900000 | 2024-05-01 3:25PM EDT | 2024-05-28 | 0.70 | 0.70 | 0.85 | 0.00 | - | 5 | 0 | 36.88% |
| SPXW240529P03900000 | 2024-04-30 10:31AM EDT | 2024-05-29 | 0.98 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 36.44% |
| SPXW240530P03900000 | 2024-04-30 10:57AM EDT | 2024-05-30 | 1.06 | 0.80 | 1.00 | 0.00 | - | 1 | 0 | 36.25% |
| SPXW240531P03900000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 1.15 | 0.90 | 1.00 | 0.00 | - | 209 | 0 | 35.65% |
| SPXW240603P03900000 | 2024-04-25 11:45AM EDT | 2024-06-03 | 1.91 | 0.95 | 1.15 | 0.00 | - | 5 | 0 | 34.55% |
| SPXW240607P03900000 | 2024-04-30 10:36AM EDT | 2024-06-07 | 1.60 | 1.30 | 1.45 | 0.00 | - | 129 | 0 | 33.56% |
| SPXW240610P03900000 | 2024-04-26 12:27PM EDT | 2024-06-10 | 1.88 | 1.40 | 1.60 | 0.00 | - | 70 | 0 | 32.68% |
| SPXW240614P03900000 | 2024-04-30 11:08AM EDT | 2024-06-14 | 2.10 | 1.95 | 2.10 | 0.00 | - | 6 | 0 | 32.28% |
| SPXW240621P03900000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 3.05 | 2.45 | 2.60 | 0.00 | - | 4 | 0 | 30.87% |
| SPXW240628P03900000 | 2024-05-01 3:49PM EDT | 2024-06-28 | 3.37 | 3.10 | 3.30 | 0.00 | - | 16 | 0 | 29.95% |
| SPXW240719P03900000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 5.70 | 5.20 | 5.40 | 0.00 | - | 2 | 0 | 27.68% |
| SPXW240731P03900000 | 2024-05-01 1:40PM EDT | 2024-07-31 | 7.00 | 6.40 | 6.60 | 0.00 | - | 23 | 0 | 26.66% |
| SPX240816P03900000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 9.00 | 8.40 | 8.60 | 0.00 | - | 4 | 0 | 25.75% |
| SPXW240830P03900000 | 2024-04-30 12:29PM EDT | 2024-08-30 | 10.15 | 10.20 | 10.50 | 0.00 | - | 5 | 0 | 25.12% |
| SPX240920P03900000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 13.75 | 13.10 | 13.50 | 0.00 | - | 67 | 0 | 24.35% |
| SPXW240930P03900000 | 2024-05-02 3:55AM EDT | 2024-09-30 | 14.70 | 14.50 | 14.80 | -1.32 | -8.24% | 1 | 0 | 23.98% |
| SPX241018P03900000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 18.50 | 17.20 | 17.70 | 0.00 | - | 1 | 0 | 23.54% |
| SPX241115P03900000 | 2024-05-01 1:41PM EDT | 2024-11-15 | 24.75 | 22.70 | 23.20 | 0.00 | - | 843 | 0 | 23.17% |
| SPX241220P03900000 | 2024-05-01 3:05PM EDT | 2024-12-20 | 25.75 | 27.70 | 28.10 | 0.00 | - | 373 | 0 | 22.35% |
| SPXW241231P03900000 | 2024-04-26 3:26PM EDT | 2024-12-31 | 28.64 | 29.00 | 29.40 | 0.00 | - | 61 | 0 | 22.08% |
| SPX250117P03900000 | 2024-04-29 5:53AM EDT | 2025-01-17 | 31.30 | 31.20 | 31.90 | 0.00 | - | 3 | 0 | 21.79% |
| SPX250221P03900000 | 2024-05-01 3:26PM EDT | 2025-02-21 | 34.53 | 36.50 | 37.20 | 0.00 | - | 1 | 0 | 21.28% |
| SPX250321P03900000 | 2024-04-26 2:32PM EDT | 2025-03-21 | 41.14 | 41.30 | 41.90 | 0.00 | - | 60 | 0 | 21.00% |
| SPXW250331P03900000 | 2024-05-01 11:34AM EDT | 2025-03-31 | 44.93 | 42.70 | 43.40 | 0.00 | - | 10 | 0 | 20.88% |
| SPX250417P03900000 | 2024-04-30 9:40AM EDT | 2025-04-17 | 43.66 | 45.40 | 46.60 | 0.00 | - | 1 | 0 | 20.78% |
| SPX250516P03900000 | 2024-04-25 2:28PM EDT | 2025-05-16 | 54.20 | 50.00 | 51.30 | 0.00 | - | - | 0 | 20.52% |
| SPX250620P03900000 | 2024-04-25 10:54AM EDT | 2025-06-20 | 64.60 | 55.20 | 56.10 | 0.00 | - | 16 | 0 | 20.16% |
| SPX251219P03900000 | 2024-04-30 4:10PM EDT | 2025-12-19 | 85.07 | 82.10 | 84.80 | 0.00 | - | 30 | 0 | 19.15% |
| SPX261218P03900000 | 2024-04-10 12:30PM EDT | 2026-12-18 | 131.00 | 122.10 | 130.10 | 0.00 | - | 3 | 0 | 17.61% |
| SPX271217P03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 164.75 | 157.70 | 171.00 | 0.00 | - | 1 | 0 | 16.75% |
| SPX281215P03900000 | 2024-02-02 2:46PM EDT | 2028-12-15 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 1.56% |
| SPX291221P03900000 | 2024-01-25 1:40PM EDT | 2029-12-21 | 276.68 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.