Italia markets open in 14 minutes
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%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.717,42 -2.033,88 (-3,65%) CMC Crypto 200
1.261,67 -9,07 (-0,71%)
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:4200.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04200000 | 2024-04-12 1:02PM EDT | 2024-05-15 | 940.00 | 845.80 | 853.10 | 0.00 | - | 1 | 0 | 71.50% |
| SPX240517C04200000 | 2024-04-22 10:00AM EDT | 2024-05-17 | 807.65 | 846.80 | 854.10 | 0.00 | - | 1 | 0 | 67.46% |
| SPXW240531C04200000 | 2024-04-17 10:35AM EDT | 2024-05-31 | 882.98 | 854.80 | 862.00 | 0.00 | - | 5 | 0 | 52.46% |
| SPXW240610C04200000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 927.63 | 858.80 | 866.20 | 0.00 | - | 1 | 0 | 47.94% |
| SPXW240621C04200000 | 2024-05-01 1:13PM EDT | 2024-06-21 | 843.50 | 866.40 | 873.90 | 0.00 | - | 10 | 0 | 44.51% |
| SPXW240628C04200000 | 2024-04-22 12:15PM EDT | 2024-06-28 | 837.96 | 871.20 | 878.60 | 0.00 | - | 1 | 0 | 42.86% |
| SPXW240719C04200000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 953.84 | 885.20 | 893.80 | 0.00 | - | 5 | 0 | 39.68% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 65.14% |
| SPX240920C04200000 | 2024-04-23 11:21AM EDT | 2024-09-20 | 961.22 | 926.30 | 935.00 | 0.00 | - | 4 | 0 | 34.96% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 2024-09-30 | 996.84 | 932.40 | 941.30 | 0.00 | - | 2 | 0 | 34.53% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 2024-10-18 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 36.24% |
| SPX241115C04200000 | 2024-04-10 12:35PM EDT | 2024-11-15 | 1,101.61 | 968.00 | 976.60 | 0.00 | - | 18 | 0 | 33.76% |
| SPX241220C04200000 | 2024-04-30 1:52PM EDT | 2024-12-20 | 1,023.60 | 988.80 | 997.40 | 0.00 | - | 2 | 0 | 32.94% |
| SPXW241231C04200000 | 2024-04-23 12:19PM EDT | 2024-12-31 | 1,034.44 | 996.40 | 1,005.30 | 0.00 | - | 2 | 0 | 32.86% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,012.61 | 1,010.30 | 1,019.20 | 0.00 | - | 93 | 0 | 32.89% |
| SPX250221C04200000 | 2024-02-14 3:50PM EDT | 2025-02-21 | 1,018.12 | 1,098.70 | 1,191.80 | 0.00 | - | 2 | 1 | 43.17% |
| SPX250321C04200000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 1,085.41 | 1,042.30 | 1,063.90 | 0.00 | - | 2 | 0 | 32.67% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,251.03 | 1,047.70 | 1,070.60 | 0.00 | - | 23 | 0 | 32.63% |
| SPX250620C04200000 | 2023-12-28 12:53PM EDT | 2025-06-20 | 927.40 | 989.00 | 998.10 | 0.00 | - | 1 | 607 | 24.72% |
| SPX251219C04200000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,260.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04200000 | 2024-04-18 3:22PM EDT | 2026-12-18 | 1,377.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 2027-12-17 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX281215C04200000 | 2024-02-12 11:47AM EDT | 2028-12-15 | 1,630.79 | 1,710.70 | 1,790.70 | 0.00 | - | 1 | 285 | 34.79% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04200000 | 2024-05-01 3:30PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,581 | 0 | 101.56% |
| SPXW240503P04200000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4,410 | 0 | 75.39% |
| SPXW240506P04200000 | 2024-05-02 1:44AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 0 | 50.49% |
| SPXW240507P04200000 | 2024-05-01 12:12PM EDT | 2024-05-07 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 0 | 47.80% |
| SPXW240508P04200000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.20 | 0.10 | 0.20 | 0.00 | - | 315 | 0 | 45.46% |
| SPXW240509P04200000 | 2024-05-01 10:32AM EDT | 2024-05-09 | 0.45 | 0.20 | 0.30 | 0.00 | - | 29 | 0 | 44.24% |
| SPXW240510P04200000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.35 | 0.25 | 0.40 | 0.00 | - | 69 | 0 | 42.97% |
| SPXW240513P04200000 | 2024-05-01 1:16PM EDT | 2024-05-13 | 0.59 | 0.35 | 0.45 | 0.00 | - | 2 | 0 | 37.67% |
| SPXW240514P04200000 | 2024-04-30 11:11AM EDT | 2024-05-14 | 0.55 | 0.45 | 0.55 | 0.00 | - | 10 | 0 | 37.00% |
| SPXW240515P04200000 | 2024-05-01 3:56PM EDT | 2024-05-15 | 0.80 | 0.60 | 0.70 | 0.00 | - | 70 | 0 | 36.65% |
| SPXW240516P04200000 | 2024-04-30 3:03PM EDT | 2024-05-16 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 35.68% |
| SPXW240517P04200000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 1.00 | 0.75 | 0.85 | 0.00 | - | 5 | 0 | 35.07% |
| SPXW240520P04200000 | 2024-04-29 9:40AM EDT | 2024-05-20 | 1.06 | 0.85 | 1.00 | 0.00 | - | 66 | 0 | 32.82% |
| SPXW240521P04200000 | 2024-05-01 1:16PM EDT | 2024-05-21 | 1.23 | 0.95 | 1.05 | 0.00 | - | 3 | 0 | 32.18% |
| SPXW240522P04200000 | 2024-05-01 9:41AM EDT | 2024-05-22 | 1.35 | 0.95 | 1.15 | 0.00 | - | 66 | 0 | 31.77% |
| SPXW240523P04200000 | 2024-04-26 2:24PM EDT | 2024-05-23 | 1.40 | 1.05 | 1.25 | 0.00 | - | 80 | 0 | 31.37% |
| SPXW240524P04200000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.40 | 1.20 | 1.30 | 0.00 | - | 59 | 0 | 30.84% |
| SPXW240528P04200000 | 2024-05-01 11:22AM EDT | 2024-05-28 | 1.70 | 1.30 | 1.50 | 0.00 | - | 53 | 0 | 29.00% |
| SPXW240531P04200000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 1.89 | 1.65 | 1.80 | 0.00 | - | 241 | 0 | 28.20% |
| SPXW240603P04200000 | 2024-05-01 12:01PM EDT | 2024-06-03 | 2.31 | 1.75 | 2.00 | 0.00 | - | 8 | 0 | 27.28% |
| SPXW240607P04200000 | 2024-05-01 12:59PM EDT | 2024-06-07 | 2.88 | 2.40 | 2.55 | 0.00 | - | 2 | 0 | 26.68% |
| SPXW240610P04200000 | 2024-05-01 3:24PM EDT | 2024-06-10 | 2.41 | 2.55 | 2.80 | 0.00 | - | 20 | 0 | 26.02% |
| SPXW240614P04200000 | 2024-05-01 4:00PM EDT | 2024-06-14 | 3.82 | 3.30 | 3.60 | 0.00 | - | 3,271 | 0 | 25.79% |
| SPXW240621P04200000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 4.40 | 4.20 | 4.40 | 0.00 | - | 18 | 0 | 24.75% |
| SPXW240628P04200000 | 2024-05-01 3:50PM EDT | 2024-06-28 | 5.40 | 5.20 | 5.50 | 0.00 | - | 16 | 0 | 24.10% |
| SPXW240719P04200000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 9.70 | 8.90 | 9.10 | 0.00 | - | 2 | 0 | 22.67% |
| SPXW240731P04200000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 11.95 | 11.00 | 11.30 | 0.00 | - | 126 | 0 | 22.06% |
| SPX240816P04200000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 14.90 | 14.10 | 14.70 | 0.00 | - | 9 | 0 | 21.53% |
| SPXW240830P04200000 | 2024-05-01 2:45PM EDT | 2024-08-30 | 16.00 | 17.20 | 17.80 | 0.00 | - | 6 | 0 | 21.14% |
| SPX240920P04200000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 23.60 | 21.90 | 22.20 | 0.00 | - | 141 | 0 | 20.58% |
| SPXW240930P04200000 | 2024-04-30 5:02AM EDT | 2024-09-30 | 22.10 | 23.70 | 24.30 | 0.00 | - | 1 | 0 | 20.35% |
| SPX241018P04200000 | 2024-05-01 1:14PM EDT | 2024-10-18 | 30.68 | 27.90 | 28.40 | 0.00 | - | 101 | 0 | 20.04% |
| SPX241115P04200000 | 2024-05-01 10:51AM EDT | 2024-11-15 | 38.14 | 36.00 | 36.70 | 0.00 | - | 1 | 0 | 19.93% |
| SPX241220P04200000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 39.70 | 43.30 | 43.60 | 0.00 | - | 821 | 0 | 19.32% |
| SPXW241231P04200000 | 2024-05-01 4:07PM EDT | 2024-12-31 | 47.40 | 45.10 | 45.50 | 0.00 | - | 1 | 0 | 19.13% |
| SPX250117P04200000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 46.80 | 48.30 | 49.20 | 0.00 | - | 188 | 0 | 18.94% |
| SPX250221P04200000 | 2024-04-25 12:06PM EDT | 2025-02-21 | 63.30 | 55.60 | 56.80 | 0.00 | - | 552 | 0 | 18.62% |
| SPX250321P04200000 | 2024-05-01 10:54AM EDT | 2025-03-21 | 65.29 | 62.50 | 63.30 | 0.00 | - | 700 | 0 | 18.45% |
| SPXW250331P04200000 | 2024-04-30 12:46PM EDT | 2025-03-31 | 64.83 | 64.60 | 65.40 | 0.00 | - | 2 | 0 | 18.38% |
| SPX250417P04200000 | 2024-04-26 2:38PM EDT | 2025-04-17 | 65.99 | 68.40 | 69.60 | 0.00 | - | 2 | 0 | 18.31% |
| SPX250620P04200000 | 2024-04-30 4:06PM EDT | 2025-06-20 | 83.20 | 81.40 | 82.80 | 0.00 | - | 574 | 0 | 17.92% |
| SPX251219P04200000 | 2024-05-01 12:16PM EDT | 2025-12-19 | 120.25 | 115.30 | 118.70 | 0.00 | - | 3 | 0 | 17.19% |
| SPX261218P04200000 | 2024-04-29 11:53AM EDT | 2026-12-18 | 159.69 | 162.30 | 174.40 | 0.00 | - | 4 | 0 | 16.05% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 2027-12-17 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 1.56% |
| SPX281215P04200000 | 2024-02-01 10:41AM EDT | 2028-12-15 | 321.39 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 1.56% |
| SPX291221P04200000 | 2024-03-21 12:29PM EDT | 2029-12-21 | 270.00 | 228.70 | 388.90 | 0.00 | - | 150 | 150 | 16.80% |
© 2024 Yahoo. Tutti i diritti riservati.