Italia markets close in 6 hours 47 minutes
FTSE MIB
33.881,77 +135,11 (+0,40%) 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
79,60 +0,60 (+0,76%) Bitcoin EUR
53.993,77 +757,63 (+1,42%)
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:4050.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04050000 | 2024-04-18 9:49AM EDT | 2024-05-10 | 985.62 | 1,001.30 | 1,008.50 | 0.00 | - | - | 0 | 107.24% |
| SPXW240517C04050000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 1,079.19 | 1,003.20 | 1,010.10 | 0.00 | - | 1 | 0 | 81.47% |
| SPXW240531C04050000 | 2024-03-28 1:17PM EDT | 2024-05-31 | 1,234.47 | 1,054.90 | 1,076.00 | 0.00 | - | 2 | 65 | 80.01% |
| SPX240621C04050000 | 2024-04-08 2:29PM EDT | 2024-06-21 | 1,201.08 | 1,020.80 | 1,028.00 | 0.00 | - | 1 | 0 | 50.99% |
| SPXW240628C04050000 | 2023-12-26 1:44PM EDT | 2024-06-28 | 839.00 | 917.10 | 931.60 | 0.00 | - | 40 | 114 | 0.00% |
| SPX240719C04050000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 1,098.12 | 1,036.90 | 1,047.00 | 0.00 | - | 1 | 0 | 45.75% |
| SPX240816C04050000 | 2023-10-27 10:19AM EDT | 2024-08-16 | 405.82 | 690.60 | 699.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04050000 | 2024-04-22 9:51AM EDT | 2024-09-20 | 1,039.02 | 1,074.00 | 1,084.00 | 0.00 | - | 1 | 0 | 39.27% |
| SPXW240930C04050000 | 2023-11-03 10:13AM EDT | 2024-09-30 | 571.13 | 748.90 | 752.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPX241018C04050000 | 2024-04-12 12:11PM EDT | 2024-10-18 | 1,213.78 | 1,092.40 | 1,102.40 | 0.00 | - | 1 | 0 | 38.06% |
| SPX241115C04050000 | 2023-11-02 12:18PM EDT | 2024-11-15 | 567.50 | 757.60 | 807.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C04050000 | 2024-02-06 4:39PM EDT | 2024-12-20 | 1,072.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPXW241231C04050000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,218.48 | 1,299.30 | 1,383.30 | 0.00 | - | 22 | 23 | 52.04% |
| SPX250117C04050000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 650.85 | 769.60 | 868.00 | 0.00 | - | 28 | 14 | 0.00% |
| SPX250321C04050000 | 2024-03-27 10:23AM EDT | 2025-03-21 | 1,372.99 | 1,242.00 | 1,256.80 | 0.00 | - | 1 | 44 | 39.27% |
| SPXW250331C04050000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,382.96 | 1,176.00 | 1,215.00 | 0.00 | - | 23 | 0 | 35.71% |
| SPX250620C04050000 | 2024-01-02 12:01PM EDT | 2025-06-20 | 1,005.75 | 1,123.10 | 1,133.00 | 0.00 | - | 1 | 2 | 26.54% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04050000 | 2024-05-01 2:57PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12,001 | 0 | 120.31% |
| SPXW240503P04050000 | 2024-04-30 11:28AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 85.16% |
| SPXW240506P04050000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 157 | 0 | 56.84% |
| SPXW240507P04050000 | 2024-05-01 10:38AM EDT | 2024-05-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 123 | 0 | 53.52% |
| SPXW240508P04050000 | 2024-05-01 3:44PM EDT | 2024-05-08 | 0.15 | 0.05 | 0.15 | 0.00 | - | 135 | 0 | 50.68% |
| SPXW240509P04050000 | 2024-05-01 12:59PM EDT | 2024-05-09 | 0.30 | 0.10 | 0.20 | 0.00 | - | 21 | 0 | 50.39% |
| SPXW240510P04050000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.35 | 0.15 | 0.25 | 0.00 | - | 768 | 0 | 48.54% |
| SPXW240513P04050000 | 2024-04-29 12:02PM EDT | 2024-05-13 | 0.35 | 0.20 | 0.30 | 0.00 | - | 6 | 0 | 42.77% |
| SPXW240514P04050000 | 2024-05-01 2:47PM EDT | 2024-05-14 | 0.40 | 0.25 | 0.40 | 0.00 | - | 3 | 0 | 42.31% |
| SPXW240515P04050000 | 2024-05-01 2:46PM EDT | 2024-05-15 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 0 | 41.72% |
| SPXW240516P04050000 | 2024-04-25 2:17PM EDT | 2024-05-16 | 0.90 | 0.40 | 0.55 | 0.00 | - | 10 | 0 | 40.72% |
| SPX240517P04050000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 0 | 39.81% |
| SPXW240520P04050000 | 2024-04-30 9:32AM EDT | 2024-05-20 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 0 | 37.16% |
| SPXW240521P04050000 | 2024-04-29 3:47PM EDT | 2024-05-21 | 0.95 | 0.60 | 0.75 | 0.00 | - | 16 | 0 | 36.50% |
| SPXW240522P04050000 | 2024-04-29 2:03PM EDT | 2024-05-22 | 0.80 | 0.70 | 0.80 | 0.00 | - | 4 | 0 | 35.89% |
| SPXW240523P04050000 | 2024-04-23 10:19AM EDT | 2024-05-23 | 1.55 | 0.80 | 0.90 | 0.00 | - | - | 0 | 35.55% |
| SPXW240524P04050000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.05 | 0.80 | 0.95 | 0.00 | - | 7 | 0 | 34.99% |
| SPXW240528P04050000 | 2024-04-29 3:45PM EDT | 2024-05-28 | 1.30 | 0.90 | 1.10 | 0.00 | - | 779 | 0 | 32.86% |
| SPXW240530P04050000 | 2024-04-29 9:32AM EDT | 2024-05-30 | 1.40 | 1.10 | 1.25 | 0.00 | - | 1 | 0 | 32.22% |
| SPXW240531P04050000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 1.40 | 1.15 | 1.30 | 0.00 | - | 34 | 0 | 31.83% |
| SPXW240603P04050000 | 2024-05-01 3:58PM EDT | 2024-06-03 | 1.70 | 1.30 | 1.45 | 0.00 | - | 6 | 0 | 30.77% |
| SPXW240604P04050000 | 2024-04-30 10:30AM EDT | 2024-06-04 | 1.56 | 1.35 | 1.55 | 0.00 | - | 60 | 0 | 30.57% |
| SPXW240607P04050000 | 2024-04-29 12:18PM EDT | 2024-06-07 | 1.81 | 1.70 | 1.90 | 0.00 | - | 1 | 0 | 30.11% |
| SPXW240614P04050000 | 2024-04-30 4:10PM EDT | 2024-06-14 | 2.94 | 2.45 | 2.65 | 0.00 | - | 70 | 0 | 28.92% |
| SPX240621P04050000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 3.15 | 3.00 | 3.20 | 0.00 | - | 460 | 0 | 27.61% |
| SPXW240628P04050000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 3.93 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 26.89% |
| SPXW240719P04050000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 6.80 | 6.60 | 6.80 | 0.00 | - | 8 | 0 | 25.07% |
| SPXW240731P04050000 | 2024-05-01 3:29PM EDT | 2024-07-31 | 7.60 | 8.10 | 8.30 | 0.00 | - | 26 | 0 | 24.21% |
| SPX240816P04050000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 11.76 | 10.60 | 10.90 | 0.00 | - | 9 | 0 | 23.52% |
| SPXW240830P04050000 | 2024-05-01 10:01AM EDT | 2024-08-30 | 14.70 | 12.90 | 13.20 | 0.00 | - | 39 | 0 | 22.99% |
| SPX240920P04050000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 15.24 | 16.60 | 16.80 | 0.00 | - | 11 | 0 | 22.34% |
| SPXW240930P04050000 | 2024-05-01 12:39PM EDT | 2024-09-30 | 20.04 | 18.20 | 18.50 | 0.00 | - | 3 | 0 | 22.06% |
| SPX241018P04050000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 22.05 | 21.40 | 21.90 | 0.00 | - | 2 | 0 | 21.69% |
| SPX241115P04050000 | 2024-05-01 10:37AM EDT | 2024-11-15 | 30.32 | 28.10 | 28.50 | 0.00 | - | 6 | 0 | 21.43% |
| SPX241220P04050000 | 2024-05-01 12:37PM EDT | 2024-12-20 | 36.55 | 34.00 | 34.50 | 0.00 | - | 46 | 0 | 20.76% |
| SPXW241231P04050000 | 2024-04-26 3:03PM EDT | 2024-12-31 | 35.14 | 35.50 | 35.90 | 0.00 | - | 70 | 0 | 20.51% |
| SPX250117P04050000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 40.60 | 38.10 | 38.80 | 0.00 | - | 2 | 0 | 20.26% |
| SPX250221P04050000 | 2024-05-01 3:01PM EDT | 2025-02-21 | 41.75 | 44.50 | 45.20 | 0.00 | - | 9 | 0 | 19.86% |
| SPX250321P04050000 | 2024-04-30 4:00PM EDT | 2025-03-21 | 52.80 | 50.10 | 50.70 | 0.00 | - | 8 | 0 | 19.64% |
| SPX250417P04050000 | 2024-04-29 10:29AM EDT | 2025-04-17 | 53.10 | 54.80 | 56.10 | 0.00 | - | 1 | 0 | 19.46% |
| SPX250620P04050000 | 2024-05-01 3:15PM EDT | 2025-06-20 | 63.60 | 66.20 | 67.70 | 0.00 | - | 1 | 0 | 19.00% |
| SPX251219P04050000 | 2024-05-01 10:57AM EDT | 2025-12-19 | 100.80 | 96.50 | 99.80 | 0.00 | - | 1 | 0 | 18.13% |
© 2024 Yahoo. Tutti i diritti riservati.