Italia markets open in 6 hours 22 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.119,00 -155,05 (-0,41%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
54.023,32 -2.261,08 (-4,02%) CMC Crypto 200
1.276,39 -62,68 (-4,68%)
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:4100.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04100000 | 2024-05-01 9:43AM EDT | 2024-05-02 | 929.18 | 934.40 | 945.00 | 0.00 | - | 1 | 0 | 268.11% |
| SPXW240517C04100000 | 2024-02-01 4:33PM EDT | 2024-05-17 | 862.69 | 1,061.50 | 1,084.00 | 0.00 | - | - | 1 | 126.89% |
| SPXW240531C04100000 | 2024-01-03 5:45AM EDT | 2024-05-31 | 734.50 | 896.80 | 905.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C04100000 | 2024-04-30 4:00PM EDT | 2024-06-21 | 950.00 | 958.10 | 965.40 | 0.00 | - | 1 | 0 | 46.32% |
| SPXW240628C04100000 | 2024-05-01 4:09PM EDT | 2024-06-28 | 953.33 | 962.70 | 971.30 | 0.00 | - | 1 | 0 | 45.01% |
| SPX240719C04100000 | 2024-04-02 10:53AM EDT | 2024-07-19 | 1,152.67 | 975.60 | 985.60 | 0.00 | - | 1 | 0 | 41.64% |
| SPX240816C04100000 | 2024-04-12 11:53AM EDT | 2024-08-16 | 1,129.72 | 994.20 | 1,002.90 | 0.00 | - | 1 | 0 | 38.71% |
| SPXW240830C04100000 | 2024-04-22 3:50PM EDT | 2024-08-30 | 991.52 | 1,002.40 | 1,012.40 | 0.00 | - | - | 0 | 37.83% |
| SPX240920C04100000 | 2024-04-19 12:10PM EDT | 2024-09-20 | 985.09 | 1,014.90 | 1,023.60 | 0.00 | - | 1 | 0 | 36.43% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 2024-09-30 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 49.65% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 2024-10-18 | 1,005.59 | 1,035.20 | 1,043.90 | 0.00 | - | 1 | 0 | 35.68% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 2024-11-15 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 38.03% |
| SPX241220C04100000 | 2024-04-19 12:57PM EDT | 2024-12-20 | 1,049.30 | 1,073.70 | 1,082.30 | 0.00 | - | 10 | 0 | 34.12% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 32.58% |
| SPX250117C04100000 | 2024-03-26 10:27AM EDT | 2025-01-17 | 1,309.71 | 1,069.80 | 1,074.10 | 0.00 | - | 2 | 114 | 31.52% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 2025-02-21 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250321C04100000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 1,278.71 | 1,119.00 | 1,152.80 | 0.00 | - | 2 | 0 | 34.20% |
| SPX250417C04100000 | 2024-04-26 1:35PM EDT | 2025-04-17 | 1,226.33 | 1,141.60 | 1,164.00 | 0.00 | - | 1 | 0 | 33.64% |
| SPX250620C04100000 | 2024-03-01 1:04PM EDT | 2025-06-20 | 1,283.01 | 1,349.10 | 1,461.40 | 0.00 | - | 1 | 57 | 48.70% |
| SPX251219C04100000 | 2024-04-05 10:15AM EDT | 2025-12-19 | 1,430.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04100000 | 2024-04-10 11:40AM EDT | 2026-12-18 | 1,569.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 2028-12-15 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04100000 | 2024-05-01 2:59PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,435 | 0 | 114.06% |
| SPXW240503P04100000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 288 | 0 | 84.96% |
| SPXW240506P04100000 | 2024-05-01 12:27PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | 373 | 0 | 53.71% |
| SPXW240507P04100000 | 2024-05-01 12:57PM EDT | 2024-05-07 | 0.20 | 0.05 | 0.15 | 0.00 | - | 21 | 0 | 51.86% |
| SPXW240508P04100000 | 2024-05-01 3:51PM EDT | 2024-05-08 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3,164 | 0 | 51.07% |
| SPXW240509P04100000 | 2024-05-01 9:42AM EDT | 2024-05-09 | 0.30 | 0.15 | 0.25 | 0.00 | - | 4 | 0 | 48.78% |
| SPXW240510P04100000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2,245 | 0 | 47.53% |
| SPXW240513P04100000 | 2024-05-01 12:46PM EDT | 2024-05-13 | 0.50 | 0.25 | 0.40 | 0.00 | - | 5 | 0 | 41.75% |
| SPXW240514P04100000 | 2024-04-30 11:11AM EDT | 2024-05-14 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 0 | 41.05% |
| SPXW240515P04100000 | 2024-04-29 11:49AM EDT | 2024-05-15 | 0.60 | 0.45 | 0.65 | 0.00 | - | 8 | 0 | 40.71% |
| SPXW240516P04100000 | 2024-04-30 10:29AM EDT | 2024-05-16 | 0.70 | 0.55 | 0.70 | 0.00 | - | 8 | 0 | 39.66% |
| SPXW240517P04100000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 0 | 39.00% |
| SPXW240520P04100000 | 2024-04-26 11:23AM EDT | 2024-05-20 | 1.15 | 0.75 | 0.85 | 0.00 | - | 62 | 0 | 36.04% |
| SPXW240521P04100000 | 2024-04-29 9:49AM EDT | 2024-05-21 | 0.95 | 0.80 | 0.90 | 0.00 | - | 15 | 0 | 35.36% |
| SPXW240522P04100000 | 2024-04-29 2:46PM EDT | 2024-05-22 | 1.01 | 0.90 | 1.00 | 0.00 | - | 26 | 0 | 34.95% |
| SPXW240523P04100000 | 2024-05-01 3:12PM EDT | 2024-05-23 | 0.85 | 1.00 | 1.10 | 0.00 | - | 3 | 0 | 34.55% |
| SPXW240524P04100000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.15 | 1.05 | 1.15 | 0.00 | - | 1 | 0 | 33.97% |
| SPXW240528P04100000 | 2024-04-29 3:42PM EDT | 2024-05-28 | 1.36 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 31.84% |
| SPXW240529P04100000 | 2024-04-29 6:06AM EDT | 2024-05-29 | 1.50 | 1.20 | 1.40 | 0.00 | - | 50 | 0 | 31.56% |
| SPXW240531P04100000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 1.40 | 1.40 | 1.60 | 0.00 | - | 186 | 0 | 31.02% |
| SPXW240603P04100000 | 2024-04-30 2:09PM EDT | 2024-06-03 | 1.75 | 1.55 | 1.75 | 0.00 | - | 2 | 0 | 29.94% |
| SPXW240607P04100000 | 2024-05-01 12:59PM EDT | 2024-06-07 | 2.38 | 2.10 | 2.25 | 0.00 | - | 1 | 0 | 29.26% |
| SPXW240610P04100000 | 2024-04-30 9:56AM EDT | 2024-06-10 | 2.20 | 2.20 | 2.45 | 0.00 | - | 10 | 0 | 28.49% |
| SPXW240614P04100000 | 2024-05-01 3:32PM EDT | 2024-06-14 | 2.75 | 2.90 | 3.10 | 0.00 | - | 5 | 0 | 28.11% |
| SPX240621P04100000 | 2024-05-01 1:43PM EDT | 2024-06-21 | 3.93 | 3.60 | 3.80 | 0.00 | - | 2,008 | 0 | 26.94% |
| SPXW240628P04100000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 4.28 | 4.50 | 4.80 | 0.00 | - | 7 | 0 | 26.23% |
| SPX240719P04100000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 8.00 | 7.40 | 7.80 | 0.00 | - | 30 | 0 | 24.45% |
| SPXW240731P04100000 | 2024-05-01 11:25AM EDT | 2024-07-31 | 10.00 | 9.40 | 9.60 | 0.00 | - | 4 | 0 | 23.70% |
| SPXW240816P04100000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 13.30 | 12.30 | 12.60 | 0.00 | - | 4 | 0 | 23.07% |
| SPXW240830P04100000 | 2024-05-01 2:04PM EDT | 2024-08-30 | 15.08 | 14.90 | 15.10 | 0.00 | - | 152 | 0 | 22.55% |
| SPX240920P04100000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 19.40 | 18.90 | 19.20 | 0.00 | - | 4,640 | 0 | 21.96% |
| SPXW240930P04100000 | 2024-04-30 3:58PM EDT | 2024-09-30 | 21.22 | 20.70 | 21.00 | 0.00 | - | 32 | 0 | 21.68% |
| SPX241018P04100000 | 2024-05-01 11:47AM EDT | 2024-10-18 | 25.10 | 24.30 | 24.80 | 0.00 | - | 65 | 0 | 21.34% |
| SPX241115P04100000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 31.46 | 31.40 | 32.10 | 0.00 | - | 7 | 0 | 21.12% |
| SPX241220P04100000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 35.22 | 37.90 | 38.20 | 0.00 | - | 724 | 0 | 20.42% |
| SPXW241231P04100000 | 2024-05-01 9:45AM EDT | 2024-12-31 | 41.70 | 39.50 | 40.00 | 0.00 | - | 41 | 0 | 20.22% |
| SPX250117P04100000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 43.70 | 42.50 | 43.20 | 0.00 | - | 2 | 0 | 19.98% |
| SPX250221P04100000 | 2024-04-30 10:31AM EDT | 2025-02-21 | 45.70 | 48.80 | 50.00 | 0.00 | - | 11 | 0 | 19.60% |
| SPX250321P04100000 | 2024-04-29 3:15PM EDT | 2025-03-21 | 52.22 | 55.20 | 56.00 | 0.00 | - | 42 | 0 | 19.40% |
| SPX250417P04100000 | 2024-04-29 10:29AM EDT | 2025-04-17 | 56.55 | 59.60 | 62.10 | 0.00 | - | 1 | 0 | 19.26% |
| SPX250516P04100000 | 2024-04-19 1:38PM EDT | 2025-05-16 | 87.51 | 65.40 | 67.80 | 0.00 | - | 2 | 0 | 19.05% |
| SPX250620P04100000 | 2024-04-30 1:47PM EDT | 2025-06-20 | 70.56 | 72.60 | 73.60 | 0.00 | - | 1,858 | 0 | 18.74% |
| SPX251219P04100000 | 2024-04-30 4:01PM EDT | 2025-12-19 | 109.20 | 103.40 | 108.00 | 0.00 | - | 4 | 0 | 17.96% |
| SPX261218P04100000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 147.90 | 143.90 | 160.50 | 0.00 | - | 110 | 0 | 16.67% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 210.07 | 174.60 | 212.80 | 0.00 | - | 5 | 0 | 16.16% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 2028-12-15 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 16.96% |
| SPX291221P04100000 | 2024-02-22 1:11PM EDT | 2029-12-21 | 280.00 | 194.10 | 343.70 | 0.00 | - | 90 | 90 | 16.63% |
© 2024 Yahoo. Tutti i diritti riservati.