Italia markets open in 2 hours 35 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.260,41 -13,64 (-0,04%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.613,11 -2.574,22 (-4,58%) CMC Crypto 200
1.261,27 -77,79 (-5,81%)
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:4400.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04400000 | 2024-04-25 12:23PM EDT | 2024-05-03 | 631.15 | 640.40 | 651.40 | 0.00 | - | 1 | 0 | 146.02% |
| SPXW240517C04400000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 719.95 | 647.90 | 655.20 | 0.00 | - | 30 | 0 | 54.52% |
| SPXW240531C04400000 | 2024-05-01 9:55AM EDT | 2024-05-31 | 641.47 | 656.10 | 663.40 | 0.00 | - | 1 | 0 | 43.85% |
| SPXW240621C04400000 | 2024-04-17 1:26PM EDT | 2024-06-21 | 678.08 | 669.90 | 677.70 | 0.00 | - | 2 | 0 | 36.99% |
| SPXW240628C04400000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 644.79 | 675.40 | 683.20 | 0.00 | - | 2 | 0 | 35.82% |
| SPXW240719C04400000 | 2024-04-02 1:21PM EDT | 2024-07-19 | 870.34 | 691.80 | 701.00 | 0.00 | - | - | 0 | 33.70% |
| SPX240816C04400000 | 2024-04-16 10:36AM EDT | 2024-08-16 | 750.56 | 712.30 | 723.30 | 0.00 | - | 2 | 0 | 31.99% |
| SPXW240830C04400000 | 2024-05-01 3:14PM EDT | 2024-08-30 | 773.03 | 725.10 | 734.30 | 0.00 | - | 1 | 0 | 31.43% |
| SPX240920C04400000 | 2024-04-26 2:55PM EDT | 2024-09-20 | 806.22 | 739.90 | 748.60 | 0.00 | - | 1 | 0 | 30.59% |
| SPXW240930C04400000 | 2024-04-29 2:39PM EDT | 2024-09-30 | 810.71 | 746.90 | 755.60 | 0.00 | - | 1 | 0 | 30.30% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 2024-10-18 | 802.61 | 762.90 | 772.00 | 0.00 | - | 2 | 0 | 30.24% |
| SPX241115C04400000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 795.23 | 790.90 | 793.40 | 0.00 | - | 1 | 0 | 29.91% |
| SPX241220C04400000 | 2024-04-30 3:47AM EDT | 2024-12-20 | 880.49 | 814.80 | 817.40 | 0.00 | - | 5 | 0 | 29.47% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 2024-12-31 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 31.44% |
| SPX250117C04400000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 851.48 | 835.10 | 844.20 | 0.00 | - | 2 | 0 | 29.81% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 2025-02-21 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 39.76% |
| SPX250321C04400000 | 2024-04-25 3:36PM EDT | 2025-03-21 | 899.46 | 870.80 | 895.10 | 0.00 | - | 2 | 0 | 30.04% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 2025-04-17 | 968.10 | 890.40 | 917.30 | 0.00 | - | 20 | 0 | 30.21% |
| SPX250620C04400000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 927.54 | 941.00 | 947.20 | 0.00 | - | 6 | 0 | 29.44% |
| SPX251219C04400000 | 2024-04-24 10:38AM EDT | 2025-12-19 | 1,092.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04400000 | 2024-04-30 11:55AM EDT | 2026-12-18 | 1,273.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 2027-12-17 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX281215C04400000 | 2024-01-31 10:30AM EDT | 2028-12-15 | 1,378.66 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 2029-12-21 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 34.05% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04400000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,736 | 0 | 76.56% |
| SPXW240503P04400000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 179 | 0 | 57.03% |
| SPXW240506P04400000 | 2024-05-01 3:55PM EDT | 2024-05-06 | 0.15 | 0.10 | 0.20 | 0.00 | - | 51 | 0 | 40.82% |
| SPXW240507P04400000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 38.11% |
| SPXW240508P04400000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1,324 | 0 | 35.96% |
| SPXW240509P04400000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 0.48 | 0.30 | 0.45 | 0.00 | - | 1,310 | 0 | 35.14% |
| SPXW240510P04400000 | 2024-04-30 12:05PM EDT | 2024-05-10 | 0.70 | 0.40 | 0.55 | 0.00 | - | 164 | 0 | 33.91% |
| SPXW240513P04400000 | 2024-05-01 3:40PM EDT | 2024-05-13 | 0.70 | 0.55 | 0.70 | 0.00 | - | 7 | 0 | 30.22% |
| SPXW240514P04400000 | 2024-04-30 4:11PM EDT | 2024-05-14 | 1.00 | 0.65 | 0.80 | 0.00 | - | 13 | 0 | 29.52% |
| SPXW240515P04400000 | 2024-05-01 3:45PM EDT | 2024-05-15 | 1.05 | 0.90 | 1.05 | 0.00 | - | 243 | 0 | 29.44% |
| SPXW240516P04400000 | 2024-04-29 6:17AM EDT | 2024-05-16 | 1.40 | 1.00 | 1.15 | 0.00 | - | 1 | 0 | 28.79% |
| SPXW240517P04400000 | 2024-04-30 12:53PM EDT | 2024-05-17 | 1.61 | 1.15 | 1.35 | 0.00 | - | 406 | 0 | 28.49% |
| SPXW240520P04400000 | 2024-05-01 7:54AM EDT | 2024-05-20 | 1.90 | 1.25 | 1.45 | 0.00 | - | 3 | 0 | 26.40% |
| SPXW240521P04400000 | 2024-04-29 2:45PM EDT | 2024-05-21 | 1.55 | 1.40 | 1.55 | 0.00 | - | 5 | 0 | 25.97% |
| SPXW240522P04400000 | 2024-05-01 9:41AM EDT | 2024-05-22 | 2.05 | 1.50 | 1.65 | 0.00 | - | 33 | 0 | 25.57% |
| SPXW240523P04400000 | 2024-05-01 2:27PM EDT | 2024-05-23 | 1.90 | 1.70 | 1.85 | 0.00 | - | 11 | 0 | 25.40% |
| SPXW240524P04400000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 1.87 | 1.85 | 1.95 | 0.00 | - | 349 | 0 | 25.04% |
| SPXW240528P04400000 | 2024-05-01 11:18AM EDT | 2024-05-28 | 2.75 | 2.05 | 2.20 | 0.00 | - | 1 | 0 | 23.53% |
| SPXW240530P04400000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 2.90 | 2.35 | 2.60 | 0.00 | - | 50 | 0 | 23.30% |
| SPXW240531P04400000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 2.85 | 2.55 | 2.70 | 0.00 | - | 31 | 0 | 23.04% |
| SPXW240603P04400000 | 2024-05-01 2:04PM EDT | 2024-06-03 | 3.20 | 2.80 | 3.00 | 0.00 | - | 68 | 0 | 22.34% |
| SPXW240607P04400000 | 2024-05-01 11:17AM EDT | 2024-06-07 | 4.70 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 22.05% |
| SPXW240610P04400000 | 2024-05-01 2:52PM EDT | 2024-06-10 | 3.65 | 4.00 | 4.30 | 0.00 | - | 65 | 0 | 21.56% |
| SPXW240614P04400000 | 2024-05-01 9:58AM EDT | 2024-06-14 | 6.75 | 5.30 | 5.60 | 0.00 | - | 30 | 0 | 21.57% |
| SPX240621P04400000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 6.80 | 6.50 | 6.70 | 0.00 | - | 233 | 0 | 20.73% |
| SPXW240628P04400000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 8.49 | 8.30 | 8.50 | 0.00 | - | 57 | 0 | 20.39% |
| SPX240719P04400000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 13.47 | 13.50 | 13.80 | 0.00 | - | 152 | 0 | 19.44% |
| SPXW240731P04400000 | 2024-05-01 12:51PM EDT | 2024-07-31 | 19.45 | 16.90 | 17.20 | 0.00 | - | 1 | 0 | 19.10% |
| SPXW240816P04400000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 21.40 | 21.70 | 22.00 | 0.00 | - | 1 | 0 | 18.77% |
| SPXW240830P04400000 | 2024-05-01 3:14PM EDT | 2024-08-30 | 22.80 | 25.80 | 26.10 | 0.00 | - | 63 | 0 | 18.50% |
| SPXW240920P04400000 | 2024-04-29 11:20AM EDT | 2024-09-20 | 29.12 | 32.00 | 32.40 | 0.00 | - | 10 | 0 | 18.18% |
| SPXW240930P04400000 | 2024-04-30 10:08AM EDT | 2024-09-30 | 30.68 | 34.50 | 34.80 | 0.00 | - | 9 | 0 | 17.96% |
| SPX241018P04400000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 42.40 | 39.40 | 40.20 | 0.00 | - | 80 | 0 | 17.76% |
| SPX241115P04400000 | 2024-04-30 12:41PM EDT | 2024-11-15 | 50.00 | 50.20 | 51.00 | 0.00 | - | 1 | 0 | 17.81% |
| SPX241220P04400000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 59.60 | 59.40 | 60.10 | 0.00 | - | 367 | 0 | 17.40% |
| SPXW241231P04400000 | 2024-05-01 3:41PM EDT | 2024-12-31 | 61.84 | 61.70 | 62.40 | 0.00 | - | 7 | 0 | 17.24% |
| SPX250117P04400000 | 2024-05-01 1:14PM EDT | 2025-01-17 | 70.99 | 65.80 | 66.90 | 0.00 | - | 98 | 0 | 17.10% |
| SPX250221P04400000 | 2024-05-01 1:12PM EDT | 2025-02-21 | 80.37 | 74.90 | 76.40 | 0.00 | - | 112 | 0 | 16.89% |
| SPX250321P04400000 | 2024-05-01 3:47PM EDT | 2025-03-21 | 82.95 | 83.30 | 84.40 | 0.00 | - | 200 | 0 | 16.80% |
| SPXW250331P04400000 | 2024-04-29 3:10PM EDT | 2025-03-31 | 81.77 | 86.00 | 87.10 | 0.00 | - | 92 | 0 | 16.76% |
| SPX250417P04400000 | 2024-04-30 11:11AM EDT | 2025-04-17 | 86.44 | 90.30 | 91.80 | 0.00 | - | 6 | 0 | 16.71% |
| SPX250620P04400000 | 2024-04-30 4:05PM EDT | 2025-06-20 | 107.88 | 105.80 | 107.50 | 0.00 | - | 907 | 0 | 16.43% |
| SPX251219P04400000 | 2024-05-01 9:48AM EDT | 2025-12-19 | 150.50 | 144.00 | 149.30 | 0.00 | - | 1 | 0 | 15.93% |
| SPX261218P04400000 | 2024-04-25 3:09PM EDT | 2026-12-18 | 200.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SPX271217P04400000 | 2024-04-26 10:41AM EDT | 2027-12-17 | 239.99 | 228.10 | 268.00 | 0.00 | - | 100 | 0 | 14.61% |
| SPX281215P04400000 | 2024-02-01 10:47AM EDT | 2028-12-15 | 368.54 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.78% |
| SPX291221P04400000 | 2024-04-10 11:52AM EDT | 2029-12-21 | 322.00 | 262.10 | 391.50 | 0.00 | - | - | 0 | 14.79% |
© 2024 Yahoo. Tutti i diritti riservati.