Italia markets open in 7 hours 47 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.996,60 -2.376,12 (-4,22%) CMC Crypto 200
1.270,51 -68,55 (-5,12%)
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:4250.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04250000 | 2024-04-26 2:41PM EDT | 2024-05-02 | 859.45 | 773.60 | 780.60 | 0.00 | - | 3 | 3 | 133.47% |
| SPXW240503C04250000 | 2024-04-30 12:02PM EDT | 2024-05-03 | 830.27 | 772.40 | 782.20 | 0.00 | - | 2 | 13 | 109.47% |
| SPXW240517C04250000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 850.14 | 774.60 | 790.00 | 0.00 | - | 2 | 3 | 50.48% |
| SPXW240531C04250000 | 2024-01-29 4:31PM EDT | 2024-05-31 | 756.91 | 866.90 | 874.40 | 0.00 | - | 4 | 52 | 67.95% |
| SPX240621C04250000 | 2024-04-29 3:00PM EDT | 2024-06-21 | 882.80 | 799.50 | 805.40 | 0.00 | - | 3 | 11,357 | 37.03% |
| SPXW240628C04250000 | 2024-04-01 10:22AM EDT | 2024-06-28 | 1,052.40 | 796.50 | 810.90 | 0.00 | - | 2 | 91 | 36.22% |
| SPX240719C04250000 | 2024-04-22 1:13PM EDT | 2024-07-19 | 815.31 | 818.00 | 827.70 | 0.00 | - | 10 | 59 | 34.61% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 2024-07-31 | 862.04 | 822.70 | 838.90 | 0.00 | - | 2 | 4 | 34.27% |
| SPX240816C04250000 | 2024-04-18 2:01PM EDT | 2024-08-16 | 847.36 | 837.70 | 846.80 | 0.00 | - | 8 | 937 | 32.86% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 2024-08-30 | 1,049.39 | 843.80 | 861.20 | 0.00 | - | - | 24 | 32.96% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 1,011.60 | 863.60 | 869.90 | 0.00 | - | 1 | 1,018 | 31.53% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 955.92 | 863.00 | 881.10 | 0.00 | - | 88 | 1,290 | 31.81% |
| SPX241018C04250000 | 2024-03-19 10:15AM EDT | 2024-10-18 | 1,030.87 | 884.00 | 901.80 | 0.00 | - | 1 | 1,588 | 32.32% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 2024-11-15 | 1,057.54 | 904.00 | 916.70 | 0.00 | - | 10 | 63 | 31.40% |
| SPX241220C04250000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 948.20 | 929.10 | 935.70 | 0.00 | - | 1 | 1,425 | 30.61% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 968.72 | 951.70 | 956.60 | 0.00 | - | 34 | 2,736 | 30.60% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 2025-02-21 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 42.12% |
| SPX250321C04250000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 967.02 | 985.60 | 1,002.20 | 0.00 | - | 18 | 24 | 30.66% |
| SPX250620C04250000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 1,061.90 | 1,042.60 | 1,059.40 | 0.00 | - | 2 | 106 | 30.50% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P04250000 | 2024-04-30 4:13PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13,231 | 13,738 | 95.31% |
| SPXW240502P04250000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1,968 | 1,023 | 50.00% |
| SPXW240503P04250000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 712 | 2,604 | 59.77% |
| SPXW240506P04250000 | 2024-04-29 3:47PM EDT | 2024-05-06 | 0.20 | 0.00 | 0.20 | 0.00 | - | 626 | 806 | 46.09% |
| SPXW240507P04250000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 43 | 3,516 | 43.63% |
| SPXW240508P04250000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 0.20 | 0.15 | 0.35 | -0.10 | -33.33% | 226 | 127 | 42.24% |
| SPXW240509P04250000 | 2024-05-01 10:52AM EDT | 2024-05-09 | 0.45 | 0.20 | 0.45 | +0.08 | +21.62% | 2 | 89 | 40.89% |
| SPXW240510P04250000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 52 | 1,010 | 39.66% |
| SPXW240513P04250000 | 2024-05-01 2:51PM EDT | 2024-05-13 | 0.50 | 0.40 | 0.65 | -0.22 | -30.56% | 2 | 33 | 35.45% |
| SPXW240514P04250000 | 2024-04-29 4:06PM EDT | 2024-05-14 | 0.70 | 0.50 | 0.75 | 0.00 | - | 2 | 40 | 34.74% |
| SPXW240515P04250000 | 2024-04-30 3:49PM EDT | 2024-05-15 | 0.85 | 0.70 | 0.95 | 0.00 | - | 29 | 135 | 34.53% |
| SPXW240516P04250000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 1.05 | 0.80 | 1.05 | 0.00 | - | 7 | 19 | 33.85% |
| SPX240517P04250000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 0.99 | 0.90 | 1.15 | -0.06 | -5.71% | 26 | 6,937 | 33.22% |
| SPXW240520P04250000 | 2024-04-22 12:15PM EDT | 2024-05-20 | 2.90 | 1.10 | 1.30 | 0.00 | - | - | 39 | 31.12% |
| SPXW240521P04250000 | 2024-04-30 3:21PM EDT | 2024-05-21 | 1.25 | 1.20 | 1.40 | 0.00 | - | 66 | 73 | 30.67% |
| SPXW240522P04250000 | 2024-04-29 9:37AM EDT | 2024-05-22 | 1.30 | 1.25 | 1.50 | 0.00 | - | 75 | 140 | 30.24% |
| SPXW240523P04250000 | 2024-04-24 3:28PM EDT | 2024-05-23 | 1.98 | 1.35 | 1.65 | 0.00 | - | - | 11 | 29.96% |
| SPXW240524P04250000 | 2024-05-01 6:59AM EDT | 2024-05-24 | 1.45 | 1.45 | 1.75 | -0.20 | -12.12% | 11 | 2,002 | 29.57% |
| SPXW240528P04250000 | 2024-05-01 9:40AM EDT | 2024-05-28 | 1.95 | 1.65 | 1.95 | +0.20 | +11.43% | 1 | 67 | 27.79% |
| SPXW240529P04250000 | 2024-04-29 4:11PM EDT | 2024-05-29 | 1.72 | 1.75 | 2.05 | 0.00 | - | 11 | 12 | 27.51% |
| SPXW240531P04250000 | 2024-05-01 1:31PM EDT | 2024-05-31 | 2.00 | 2.00 | 2.30 | -0.18 | -8.26% | 14 | 5,573 | 27.05% |
| SPXW240603P04250000 | 2024-04-25 4:03PM EDT | 2024-06-03 | 2.96 | 2.20 | 2.50 | 0.00 | - | 45 | 256 | 26.15% |
| SPXW240607P04250000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 2.30 | 3.00 | 3.30 | -0.70 | -23.33% | 11 | 32,152 | 25.81% |
| SPXW240610P04250000 | 2024-04-29 10:30AM EDT | 2024-06-10 | 3.02 | 3.10 | 3.50 | 0.00 | - | 40 | 42 | 25.08% |
| SPXW240614P04250000 | 2024-05-01 3:58PM EDT | 2024-06-14 | 4.25 | 4.00 | 4.40 | -0.15 | -3.41% | 3,892 | 42 | 24.85% |
| SPX240621P04250000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 5.17 | 5.00 | 5.30 | -0.11 | -2.08% | 883 | 19,758 | 23.87% |
| SPXW240628P04250000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 6.85 | 6.30 | 6.70 | +0.49 | +7.70% | 2 | 1,982 | 23.38% |
| SPXW240719P04250000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 8.72 | 10.70 | 11.00 | -1.38 | -13.66% | 9 | 675 | 22.13% |
| SPXW240731P04250000 | 2024-05-01 2:41PM EDT | 2024-07-31 | 11.57 | 13.10 | 13.50 | -0.77 | -6.24% | 8 | 1,260 | 21.56% |
| SPXW240816P04250000 | 2024-04-30 12:49PM EDT | 2024-08-16 | 16.30 | 17.10 | 17.50 | 0.00 | - | 1 | 18 | 21.12% |
| SPXW240830P04250000 | 2024-05-01 1:29PM EDT | 2024-08-30 | 20.82 | 20.50 | 20.80 | +2.43 | +13.21% | 4 | 100 | 20.72% |
| SPX240920P04250000 | 2024-04-30 2:55PM EDT | 2024-09-20 | 25.47 | 25.30 | 25.80 | +1.32 | +5.47% | 1 | 6,989 | 20.22% |
| SPXW240930P04250000 | 2024-04-30 2:01PM EDT | 2024-09-30 | 24.80 | 27.60 | 28.20 | 0.00 | - | 15 | 637 | 20.01% |
| SPX241018P04250000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 27.65 | 32.00 | 32.60 | 0.00 | - | 9 | 2,328 | 19.70% |
| SPX241115P04250000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 35.94 | 41.00 | 41.70 | -1.78 | -4.72% | 43 | 8,010 | 19.62% |
| SPX241220P04250000 | 2024-05-01 11:53AM EDT | 2024-12-20 | 49.72 | 48.70 | 49.50 | +3.42 | +7.39% | 100 | 6,818 | 19.09% |
| SPXW241231P04250000 | 2024-04-30 12:20PM EDT | 2024-12-31 | 46.50 | 50.90 | 51.50 | 0.00 | - | 137 | 169 | 18.89% |
| SPX250117P04250000 | 2024-05-01 11:42AM EDT | 2025-01-17 | 54.90 | 54.40 | 55.20 | -0.25 | -0.45% | 4 | 4,153 | 18.69% |
| SPX250221P04250000 | 2024-04-25 11:26AM EDT | 2025-02-21 | 69.64 | 62.30 | 63.80 | 0.00 | - | 2 | 326 | 18.43% |
| SPX250321P04250000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 79.24 | 69.70 | 70.90 | 0.00 | - | 50 | 2,994 | 18.28% |
| SPXW250331P04250000 | 2024-04-25 11:26AM EDT | 2025-03-31 | 79.29 | 67.70 | 76.80 | 0.00 | - | 2 | 2 | 18.53% |
| SPX250417P04250000 | 2024-04-29 1:26PM EDT | 2025-04-17 | 67.70 | 75.70 | 77.60 | 0.00 | - | 1 | 5 | 18.15% |
| SPX250620P04250000 | 2024-04-22 3:46PM EDT | 2025-06-20 | 98.97 | 89.80 | 91.30 | 0.00 | - | 33 | 3,498 | 17.75% |
| SPX251219P04250000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 126.40 | 126.40 | 128.10 | +7.80 | +6.58% | 4 | 1,504 | 17.00% |
© 2024 Yahoo. Tutti i diritti riservati.