Italia markets open in 5 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.153,60 -120,45 (-0,31%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.909,16 -2.173,39 (-3,88%) CMC Crypto 200
1.266,82 -72,25 (-5,39%)
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:4075.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04075000 | 2024-04-01 12:40PM EDT | 2024-05-17 | 1,190.70 | 1,016.60 | 1,021.80 | 0.00 | - | 1 | 82 | 98.40% |
| SPXW240531C04075000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 1,011.60 | 977.10 | 984.40 | 0.00 | - | 1 | 0 | 57.82% |
| SPX240621C04075000 | 2024-02-28 12:34PM EDT | 2024-06-21 | 1,060.48 | 1,213.20 | 1,224.20 | 0.00 | - | 1 | 1,645 | 95.12% |
| SPXW240628C04075000 | 2023-12-07 1:00PM EDT | 2024-06-28 | 655.28 | 713.70 | 754.90 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240719C04075000 | 2024-01-05 2:16PM EDT | 2024-07-19 | 740.60 | 963.60 | 981.90 | 0.00 | - | 2 | 7 | 35.92% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 2024-07-31 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 44.13% |
| SPX240816C04075000 | 2023-10-27 1:08PM EDT | 2024-08-16 | 377.73 | 669.70 | 678.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240920C04075000 | 2024-01-18 5:06PM EDT | 2024-09-20 | 853.81 | 1,045.20 | 1,059.50 | 0.00 | - | 8 | 37 | 38.59% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 2024-09-30 | 934.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,034.33 | 1,062.00 | 1,070.80 | 0.00 | - | 10 | 0 | 36.60% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 2024-11-15 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04075000 | 2024-02-01 12:54PM EDT | 2024-12-20 | 985.72 | 1,189.00 | 1,728.00 | 0.00 | - | 2 | 266 | 63.69% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P04075000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.75 | 0.00 | - | 2 | 0 | 39.76% |
| SPXW240531P04075000 | 2024-05-01 11:48AM EDT | 2024-05-31 | 1.60 | 1.30 | 1.50 | 0.00 | - | 2 | 0 | 31.59% |
| SPXW240621P04075000 | 2024-04-24 9:35AM EDT | 2024-06-21 | 4.40 | 3.40 | 3.70 | 0.00 | - | 42 | 0 | 27.53% |
| SPXW240628P04075000 | 2024-04-29 11:39AM EDT | 2024-06-28 | 4.10 | 4.20 | 4.50 | 0.00 | - | 2 | 0 | 26.62% |
| SPXW240719P04075000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 7.80 | 7.20 | 7.40 | 0.00 | - | 25 | 0 | 24.83% |
| SPXW240731P04075000 | 2024-05-01 3:08PM EDT | 2024-07-31 | 7.76 | 8.80 | 9.10 | 0.00 | - | 9 | 0 | 24.04% |
| SPX240816P04075000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 11.80 | 11.30 | 11.90 | 0.00 | - | 6 | 0 | 23.37% |
| SPXW240830P04075000 | 2024-05-01 11:16AM EDT | 2024-08-30 | 15.09 | 13.90 | 14.40 | 0.00 | - | 2 | 0 | 22.86% |
| SPXW240920P04075000 | 2024-04-30 11:48AM EDT | 2024-09-20 | 17.56 | 17.90 | 18.30 | 0.00 | - | 10 | 0 | 22.24% |
| SPXW240930P04075000 | 2024-04-30 10:25AM EDT | 2024-09-30 | 17.74 | 19.50 | 20.00 | 0.00 | - | 4 | 0 | 21.94% |
| SPX241018P04075000 | 2024-05-01 11:41AM EDT | 2024-10-18 | 23.91 | 22.80 | 23.60 | 0.00 | - | 20 | 0 | 21.58% |
| SPX241115P04075000 | 2024-05-01 10:37AM EDT | 2024-11-15 | 31.52 | 29.70 | 30.50 | 0.00 | - | 6 | 0 | 21.32% |
| SPX241220P04075000 | 2024-04-25 10:18AM EDT | 2024-12-20 | 43.26 | 36.10 | 36.40 | 0.00 | - | 12 | 0 | 20.61% |
| SPXW241231P04075000 | 2024-04-19 3:57PM EDT | 2024-12-31 | 56.19 | 37.70 | 38.10 | 0.00 | - | 2 | 0 | 20.39% |
| SPX250117P04075000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 42.10 | 40.10 | 41.20 | 0.00 | - | 2 | 0 | 20.15% |
| SPX250221P04075000 | 2024-04-30 10:21AM EDT | 2025-02-21 | 43.65 | 46.60 | 47.80 | 0.00 | - | 10 | 0 | 19.76% |
| SPX250321P04075000 | 2024-04-30 9:40AM EDT | 2025-03-21 | 49.80 | 52.60 | 53.60 | 0.00 | - | 13 | 0 | 19.55% |
| SPX250417P04075000 | 2024-04-23 12:16PM EDT | 2025-04-17 | 61.07 | 57.40 | 59.50 | 0.00 | - | - | 0 | 19.41% |
| SPX250620P04075000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 85.70 | 69.40 | 71.10 | 0.00 | - | 400 | 0 | 18.92% |
© 2024 Yahoo. Tutti i diritti riservati.