Italia markets open in 5 hours 53 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.148,59 -125,46 (-0,33%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.945,37 -2.213,68 (-3,94%) CMC Crypto 200
1.267,28 -71,79 (-5,36%)
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:4275.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04275000 | 2024-01-22 10:37AM EDT | 2024-05-17 | 665.77 | 743.80 | 754.50 | 0.00 | - | 22 | 1,046 | 48.15% |
| SPXW240531C04275000 | 2024-04-02 12:57PM EDT | 2024-05-31 | 957.83 | 778.50 | 785.40 | 0.00 | - | 1 | 0 | 49.33% |
| SPX240621C04275000 | 2024-01-26 2:17PM EDT | 2024-06-21 | 709.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPXW240628C04275000 | 2024-01-31 10:30AM EDT | 2024-06-28 | 724.44 | 888.20 | 896.80 | 0.00 | - | 3 | 49 | 57.11% |
| SPX240719C04275000 | 2024-01-04 9:44PM EDT | 2024-07-19 | 579.48 | 778.30 | 796.20 | 0.00 | - | 1 | 16 | 32.68% |
| SPX240816C04275000 | 2023-11-15 4:50PM EDT | 2024-08-16 | 475.82 | 621.30 | 637.20 | 0.00 | - | 3 | 29 | 0.00% |
| SPXW240830C04275000 | 2024-04-18 11:53AM EDT | 2024-08-30 | 864.79 | 841.10 | 849.40 | 0.00 | - | 2 | 0 | 34.11% |
| SPX240920C04275000 | 2024-01-23 4:24PM EDT | 2024-09-20 | 751.59 | 884.20 | 1,005.70 | 0.00 | - | 2 | 113 | 48.44% |
| SPXW240930C04275000 | 2024-04-11 10:59AM EDT | 2024-09-30 | 992.69 | 861.10 | 869.50 | 0.00 | - | 10 | 0 | 32.74% |
| SPX241018C04275000 | 2024-03-20 3:35PM EDT | 2024-10-18 | 1,086.14 | 821.40 | 842.80 | 0.00 | - | 2 | 481 | 28.03% |
| SPX241115C04275000 | 2024-04-10 12:33PM EDT | 2024-11-15 | 1,031.44 | 898.80 | 907.00 | 0.00 | - | 18 | 0 | 32.26% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 2024-12-20 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 50 | 352 | 36.83% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 2024-12-31 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 51.72% |
| SPX250117C04275000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 956.47 | 942.90 | 951.70 | 0.00 | - | 8 | 0 | 31.63% |
| SPX250321C04275000 | 2024-04-19 12:58PM EDT | 2025-03-21 | 962.22 | 977.80 | 997.50 | 0.00 | - | 38 | 0 | 31.51% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04275000 | 2024-04-30 3:25PM EDT | 2024-05-10 | 0.50 | 0.35 | 0.45 | 0.00 | - | 63 | 0 | 39.59% |
| SPXW240517P04275000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 0.94 | 0.95 | 1.05 | 0.00 | - | 42 | 0 | 32.79% |
| SPXW240524P04275000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 0 | 28.91% |
| SPXW240531P04275000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 2.45 | 1.95 | 2.15 | 0.00 | - | 1 | 0 | 26.39% |
| SPXW240621P04275000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 4.70 | 5.00 | 5.30 | 0.00 | - | 153 | 0 | 23.39% |
| SPXW240628P04275000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 6.20 | 6.20 | 6.60 | 0.00 | - | 18 | 0 | 22.82% |
| SPX240719P04275000 | 2024-04-30 1:50PM EDT | 2024-07-19 | 10.22 | 10.20 | 10.70 | 0.00 | - | 2 | 0 | 21.51% |
| SPXW240731P04275000 | 2024-05-01 2:58PM EDT | 2024-07-31 | 11.30 | 12.90 | 13.40 | 0.00 | - | 2 | 0 | 21.04% |
| SPXW240816P04275000 | 2024-04-30 11:07AM EDT | 2024-08-16 | 15.45 | 16.80 | 17.40 | 0.00 | - | 10 | 0 | 20.60% |
| SPXW240830P04275000 | 2024-04-30 12:13PM EDT | 2024-08-30 | 19.39 | 20.10 | 20.80 | 0.00 | - | 1 | 0 | 20.23% |
| SPX240920P04275000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 26.23 | 25.10 | 25.70 | 0.00 | - | 4 | 0 | 19.72% |
| SPXW240930P04275000 | 2024-04-24 12:45PM EDT | 2024-09-30 | 31.70 | 27.40 | 28.10 | 0.00 | - | 10 | 0 | 19.52% |
| SPX241018P04275000 | 2024-04-29 10:20AM EDT | 2024-10-18 | 29.57 | 31.80 | 32.70 | 0.00 | - | 12 | 0 | 19.26% |
| SPX241115P04275000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 43.90 | 41.00 | 41.80 | 0.00 | - | 2 | 0 | 19.18% |
| SPX241220P04275000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 52.10 | 49.20 | 49.40 | 0.00 | - | 2 | 0 | 18.64% |
| SPXW241231P04275000 | 2024-05-01 11:19AM EDT | 2024-12-31 | 54.00 | 51.10 | 51.60 | 0.00 | - | 752 | 0 | 18.47% |
| SPX250117P04275000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 56.80 | 54.60 | 55.40 | 0.00 | - | 2 | 0 | 18.28% |
| SPX250221P04275000 | 2024-05-01 10:15AM EDT | 2025-02-21 | 66.82 | 62.20 | 63.70 | 0.00 | - | 59 | 0 | 18.00% |
| SPX250321P04275000 | 2024-03-26 9:45AM EDT | 2025-03-21 | 68.00 | 81.30 | 82.00 | 0.00 | - | 2 | 2 | 18.86% |
| SPX250620P04275000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 111.00 | 90.00 | 91.80 | 0.00 | - | 43 | 0 | 17.40% |
© 2024 Yahoo. Tutti i diritti riservati.