Italia markets close in 1 hour 46 minutes
FTSE MIB
33.855,99 +109,33 (+0,32%) Dow Jones
37.999,56 +96,27 (+0,25%) Nasdaq
15.735,32 +129,84 (+0,83%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,36 +0,36 (+0,46%) Bitcoin EUR
54.806,93 +1.002,42 (+1,86%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:12PM EDT. Mercato aperto.
Prezzo d'esercizio:4325.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04325000 | 2024-04-11 9:36AM EDT | 2024-05-17 | 860.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,296 | 0.00% |
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 2024-06-21 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 28.12% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 2024-06-28 | 804.05 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| SPX240719C04325000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 720.62 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 2024-07-31 | 778.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C04325000 | 2024-04-19 1:50PM EDT | 2024-08-16 | 760.10 | 0.00 | 0.00 | 0.00 | - | 10 | 647 | 0.00% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 2024-08-30 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 35.63% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 805.14 | 0.00 | 0.00 | 0.00 | - | 2 | 916 | 0.00% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 2024-09-30 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPX241018C04325000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 868.03 | 0.00 | 0.00 | 0.00 | - | 9 | 1,070 | 0.00% |
| SPX241115C04325000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 921.82 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| SPX241220C04325000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 942.91 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 972.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPX250321C04325000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 911.51 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04325000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,160 | 2,888 | 50.00% |
| SPXW240510P04325000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 1,104 | 12.50% |
| SPX240517P04325000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,865 | 12.50% |
| SPXW240524P04325000 | 2024-04-30 12:05PM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 12.50% |
| SPXW240531P04325000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 12.50% |
| SPXW240621P04325000 | 2024-04-29 2:50PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 1,683 | 6.25% |
| SPXW240628P04325000 | 2024-05-01 2:00PM EDT | 2024-06-28 | 8.80 | 0.00 | 0.00 | 0.00 | - | 12 | 1,604 | 6.25% |
| SPXW240719P04325000 | 2024-05-01 2:03PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 17 | 134 | 6.25% |
| SPXW240731P04325000 | 2024-04-25 2:34PM EDT | 2024-07-31 | 18.50 | 0.00 | 0.00 | 0.00 | - | 33 | 611 | 6.25% |
| SPX240816P04325000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 84 | 2,099 | 6.25% |
| SPXW240830P04325000 | 2024-05-02 9:12AM EDT | 2024-08-30 | 21.97 | 0.00 | 0.00 | -2.32 | -9.55% | 4 | 38 | 6.25% |
| SPX240920P04325000 | 2024-05-01 3:25PM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 3,792 | 3.13% |
| SPXW240930P04325000 | 2024-04-29 12:47PM EDT | 2024-09-30 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 3.13% |
| SPX241018P04325000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 33.44 | 0.00 | 0.00 | 0.00 | - | 6 | 198 | 3.13% |
| SPX241115P04325000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 42.70 | 0.00 | 0.00 | 0.00 | - | 4 | 731 | 3.13% |
| SPX241220P04325000 | 2024-04-29 9:47AM EDT | 2024-12-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1,771 | 3.13% |
| SPXW241231P04325000 | 2024-04-26 10:59AM EDT | 2024-12-31 | 52.39 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 3.13% |
| SPX250117P04325000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 61.63 | 0.00 | 0.00 | 0.00 | - | 10 | 479 | 3.13% |
| SPX250221P04325000 | 2024-05-01 1:17PM EDT | 2025-02-21 | 71.99 | 0.00 | 0.00 | 0.00 | - | 28 | 111 | 3.13% |
| SPX250321P04325000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| SPXW250331P04325000 | 2024-04-26 10:59AM EDT | 2025-03-31 | 73.49 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 3.13% |
| SPX250417P04325000 | 2024-05-02 4:58AM EDT | 2025-04-17 | 81.70 | 0.00 | 0.00 | -4.40 | -5.11% | 1 | 19 | 3.13% |
| SPX250620P04325000 | 2024-04-30 12:18PM EDT | 2025-06-20 | 93.02 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.