Italia markets open in 5 hours 13 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.170,35 -103,70 (-0,27%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.319,34 -2.789,33 (-4,97%) CMC Crypto 200
1.264,66 -74,40 (-5,56%)
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:4375.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04375000 | 2024-02-26 1:48PM EDT | 2024-05-17 | 760.53 | 905.50 | 913.70 | 0.00 | - | 23 | 24 | 134.88% |
| SPXW240531C04375000 | 2024-02-05 3:22PM EDT | 2024-05-31 | 653.71 | 796.30 | 803.90 | 0.00 | - | 2 | 1 | 74.43% |
| SPX240621C04375000 | 2024-03-26 10:37AM EDT | 2024-06-21 | 909.70 | 657.60 | 663.10 | 0.00 | - | 27 | 1,804 | 27.26% |
| SPXW240628C04375000 | 2024-02-02 2:55PM EDT | 2024-06-28 | 685.94 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| SPX240719C04375000 | 2023-11-03 9:37AM EDT | 2024-07-19 | 284.75 | 433.00 | 442.70 | 0.00 | - | 2 | 169 | 0.00% |
| SPX240816C04375000 | 2024-01-18 4:59PM EDT | 2024-08-16 | 575.07 | 750.30 | 762.10 | 0.00 | - | 4 | 1,120 | 34.63% |
| SPXW240830C04375000 | 2024-04-01 1:08PM EDT | 2024-08-30 | 964.29 | 787.30 | 803.90 | 0.00 | - | 2 | 1 | 37.49% |
| SPX240920C04375000 | 2024-01-19 1:37PM EDT | 2024-09-20 | 626.45 | 774.90 | 787.30 | 0.00 | - | 631 | 841 | 32.83% |
| SPXW240930C04375000 | 2024-01-19 11:02AM EDT | 2024-09-30 | 617.22 | 770.50 | 806.10 | 0.00 | - | 2 | 9 | 33.67% |
| SPX241018C04375000 | 2024-01-10 2:37PM EDT | 2024-10-18 | 615.30 | 815.90 | 831.60 | 0.00 | - | 4 | 1,842 | 34.26% |
| SPX241115C04375000 | 2024-02-26 4:01PM EDT | 2024-11-15 | 889.92 | 1,027.60 | 1,045.70 | 0.00 | - | 3 | 923 | 49.31% |
| SPX241220C04375000 | 2024-04-15 2:50PM EDT | 2024-12-20 | 893.08 | 833.30 | 837.10 | 0.00 | - | 18 | 0 | 29.70% |
| SPXW241231C04375000 | 2024-02-26 4:01PM EDT | 2024-12-31 | 919.42 | 872.30 | 1,259.30 | 0.00 | - | 2 | 1 | 59.50% |
| SPX250117C04375000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 871.17 | 853.60 | 862.60 | 0.00 | - | 18 | 0 | 29.96% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 2025-02-21 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 33.60% |
| SPX250321C04375000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 872.68 | 888.70 | 913.30 | 0.00 | - | 32 | 0 | 30.20% |
| SPX250620C04375000 | 2024-04-25 2:28PM EDT | 2025-06-20 | 973.61 | 946.40 | 976.60 | 0.00 | - | - | 0 | 30.24% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04375000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,603 | 0 | 79.69% |
| SPXW240510P04375000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.60 | 0.40 | 0.55 | 0.00 | - | 13 | 0 | 35.22% |
| SPX240517P04375000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 1.10 | 1.10 | 1.30 | 0.00 | - | 21 | 0 | 29.41% |
| SPXW240524P04375000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 1.80 | 1.80 | 2.00 | 0.00 | - | 1 | 0 | 26.07% |
| SPXW240531P04375000 | 2024-05-01 12:29PM EDT | 2024-05-31 | 3.00 | 2.55 | 2.70 | 0.00 | - | 3 | 0 | 23.89% |
| SPX240621P04375000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 7.56 | 6.30 | 6.60 | 0.00 | - | 2 | 0 | 21.40% |
| SPXW240628P04375000 | 2024-05-01 2:33PM EDT | 2024-06-28 | 8.30 | 8.00 | 8.40 | 0.00 | - | 6 | 0 | 21.05% |
| SPX240719P04375000 | 2024-04-30 3:55PM EDT | 2024-07-19 | 13.72 | 13.00 | 13.50 | 0.00 | - | 6 | 0 | 19.99% |
| SPXW240731P04375000 | 2024-04-30 9:55AM EDT | 2024-07-31 | 14.40 | 16.20 | 16.80 | 0.00 | - | 1 | 0 | 19.62% |
| SPXW240816P04375000 | 2024-04-26 10:53AM EDT | 2024-08-16 | 20.57 | 20.80 | 21.50 | 0.00 | - | 6 | 0 | 19.27% |
| SPXW240830P04375000 | 2024-05-01 8:55AM EDT | 2024-08-30 | 27.43 | 24.70 | 25.40 | 0.00 | - | 2 | 0 | 18.95% |
| SPX240920P04375000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 32.60 | 30.60 | 31.20 | 0.00 | - | 12 | 0 | 18.54% |
| SPXW240930P04375000 | 2024-04-26 10:37AM EDT | 2024-09-30 | 32.01 | 33.10 | 34.00 | 0.00 | - | 9 | 0 | 18.38% |
| SPX241018P04375000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 39.63 | 38.20 | 39.20 | 0.00 | - | 2 | 0 | 18.16% |
| SPX241115P04375000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 45.50 | 48.60 | 49.60 | 0.00 | - | 20 | 0 | 18.16% |
| SPX241220P04375000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 61.82 | 57.70 | 58.40 | 0.00 | - | 16 | 0 | 17.71% |
| SPXW241231P04375000 | 2024-04-30 2:47PM EDT | 2024-12-31 | 58.00 | 59.70 | 61.00 | 0.00 | - | 1 | 0 | 17.58% |
| SPX250117P04375000 | 2024-05-01 11:36AM EDT | 2025-01-17 | 67.00 | 63.90 | 64.90 | 0.00 | - | 2 | 0 | 17.39% |
| SPX250221P04375000 | 2024-05-01 3:42PM EDT | 2025-02-21 | 72.82 | 72.80 | 74.40 | 0.00 | - | 111 | 0 | 17.18% |
| SPX250321P04375000 | 2024-05-01 11:57AM EDT | 2025-03-21 | 84.71 | 80.80 | 82.20 | 0.00 | - | 9 | 0 | 17.07% |
| SPXW250331P04375000 | 2024-04-29 1:26PM EDT | 2025-03-31 | 75.87 | 83.60 | 84.90 | 0.00 | - | 26 | 0 | 17.03% |
| SPX250417P04375000 | 2024-04-29 1:26PM EDT | 2025-04-17 | 80.12 | 87.60 | 89.80 | 0.00 | - | 26 | 0 | 16.99% |
| SPX250620P04375000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 95.51 | 102.80 | 104.90 | 0.00 | - | 2 | 0 | 16.68% |
© 2024 Yahoo. Tutti i diritti riservati.