Italia markets open in 2 hours 46 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.287,81 +13,76 (+0,04%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.573,38 -2.605,94 (-4,64%) CMC Crypto 200
1.261,38 -77,68 (-5,80%)
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:4425.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04425000 | 2024-04-22 1:08PM EDT | 2024-05-17 | 596.10 | 622.50 | 628.80 | 0.00 | - | 2 | 0 | 52.39% |
| SPXW240531C04425000 | 2024-02-28 11:07AM EDT | 2024-05-31 | 702.86 | 855.50 | 873.70 | 0.00 | - | 10 | 22 | 95.67% |
| SPX240621C04425000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 613.54 | 645.00 | 653.20 | 0.00 | - | 5 | 0 | 36.03% |
| SPXW240628C04425000 | 2024-04-11 9:39AM EDT | 2024-06-28 | 793.96 | 650.80 | 659.00 | 0.00 | - | 1 | 0 | 34.97% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 2024-07-19 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 45.04% |
| SPXW240731C04425000 | 2024-02-29 11:29AM EDT | 2024-07-31 | 767.19 | 899.30 | 917.50 | 0.00 | - | - | 3 | 60.11% |
| SPX240816C04425000 | 2024-04-10 1:03PM EDT | 2024-08-16 | 825.64 | 689.40 | 699.00 | 0.00 | - | 20 | 0 | 31.25% |
| SPXW240830C04425000 | 2024-04-17 10:36AM EDT | 2024-08-30 | 741.72 | 701.60 | 711.20 | 0.00 | - | 2 | 0 | 30.86% |
| SPX240920C04425000 | 2024-02-29 4:52PM EDT | 2024-09-20 | 816.70 | 937.50 | 952.80 | 0.00 | - | 1 | 960 | 51.56% |
| SPXW240930C04425000 | 2024-02-15 2:03PM EDT | 2024-09-30 | 753.94 | 833.30 | 851.40 | 0.00 | - | 1 | 754 | 41.27% |
| SPX241018C04425000 | 2024-04-08 10:13AM EDT | 2024-10-18 | 922.04 | 740.20 | 749.10 | 0.00 | - | 48 | 0 | 29.73% |
| SPX241115C04425000 | 2024-04-18 10:14AM EDT | 2024-11-15 | 785.36 | 765.50 | 774.50 | 0.00 | - | 2 | 0 | 29.75% |
| SPX241220C04425000 | 2024-03-26 2:17PM EDT | 2024-12-20 | 993.05 | 842.80 | 860.90 | 0.00 | - | 434 | 720 | 34.04% |
| SPXW241231C04425000 | 2024-04-17 10:36AM EDT | 2024-12-31 | 842.02 | 797.90 | 807.20 | 0.00 | - | 2 | 0 | 29.28% |
| SPX250117C04425000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 855.05 | 813.50 | 822.50 | 0.00 | - | 1 | 0 | 29.42% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 2025-02-21 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 39.28% |
| SPX250321C04425000 | 2024-04-19 12:04PM EDT | 2025-03-21 | 841.05 | 849.80 | 874.20 | 0.00 | - | 2 | 0 | 29.70% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 2025-04-17 | 863.12 | 869.70 | 896.40 | 0.00 | - | - | 0 | 29.88% |
| SPX250620C04425000 | 2024-05-01 10:55AM EDT | 2025-06-20 | 915.17 | 908.80 | 938.90 | 0.00 | - | 16 | 0 | 29.81% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04425000 | 2024-05-01 2:07PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 0 | 73.44% |
| SPXW240506P04425000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 0 | 39.21% |
| SPXW240510P04425000 | 2024-04-30 10:34AM EDT | 2024-05-10 | 0.60 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 32.94% |
| SPXW240517P04425000 | 2024-04-30 3:16PM EDT | 2024-05-17 | 1.53 | 1.25 | 1.35 | 0.00 | - | 22 | 0 | 27.41% |
| SPXW240524P04425000 | 2024-04-30 12:04PM EDT | 2024-05-24 | 2.30 | 1.95 | 2.10 | 0.00 | - | 1 | 0 | 24.38% |
| SPXW240531P04425000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 2.42 | 2.70 | 2.90 | 0.00 | - | 5 | 0 | 22.45% |
| SPX240621P04425000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 8.69 | 6.90 | 7.20 | 0.00 | - | 3 | 0 | 20.29% |
| SPXW240628P04425000 | 2024-04-30 12:34PM EDT | 2024-06-28 | 9.38 | 8.80 | 9.20 | 0.00 | - | 51 | 0 | 20.01% |
| SPXW240719P04425000 | 2024-05-01 2:27PM EDT | 2024-07-19 | 15.00 | 14.50 | 15.00 | 0.00 | - | 1 | 0 | 19.16% |
| SPXW240731P04425000 | 2024-05-01 1:33PM EDT | 2024-07-31 | 20.20 | 17.80 | 18.40 | 0.00 | - | 3 | 0 | 18.79% |
| SPXW240816P04425000 | 2024-04-30 11:42AM EDT | 2024-08-16 | 22.30 | 22.70 | 23.40 | 0.00 | - | 10 | 0 | 18.47% |
| SPXW240830P04425000 | 2024-05-01 2:31PM EDT | 2024-08-30 | 28.10 | 26.90 | 27.70 | 0.00 | - | 151 | 0 | 18.22% |
| SPX240920P04425000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 45.32 | 33.20 | 33.90 | 0.00 | - | 4 | 0 | 17.86% |
| SPXW240930P04425000 | 2024-05-01 3:32PM EDT | 2024-09-30 | 34.50 | 35.90 | 36.80 | 0.00 | - | 1 | 0 | 17.71% |
| SPX241018P04425000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 42.06 | 41.30 | 42.30 | 0.00 | - | 12 | 0 | 17.51% |
| SPX241115P04425000 | 2024-04-29 3:24PM EDT | 2024-11-15 | 48.75 | 52.40 | 53.30 | 0.00 | - | 9 | 0 | 17.56% |
| SPX241220P04425000 | 2024-05-01 3:41PM EDT | 2024-12-20 | 61.99 | 61.90 | 62.70 | 0.00 | - | 216 | 0 | 17.17% |
| SPXW241231P04425000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 69.45 | 64.10 | 65.40 | 0.00 | - | 27 | 0 | 17.04% |
| SPX250117P04425000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 72.13 | 68.30 | 69.40 | 0.00 | - | 117 | 0 | 16.85% |
| SPX250221P04425000 | 2024-05-01 3:53PM EDT | 2025-02-21 | 80.80 | 77.80 | 79.40 | 0.00 | - | 143 | 0 | 16.68% |
| SPX250321P04425000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 81.95 | 86.20 | 87.60 | 0.00 | - | 67 | 0 | 16.60% |
| SPXW250331P04425000 | 2024-04-29 1:42PM EDT | 2025-03-31 | 81.24 | 89.10 | 90.30 | 0.00 | - | 49 | 0 | 16.56% |
| SPX250417P04425000 | 2024-05-01 10:38AM EDT | 2025-04-17 | 98.00 | 93.20 | 95.50 | 0.00 | - | 90 | 0 | 16.54% |
| SPX250620P04425000 | 2024-04-29 4:11PM EDT | 2025-06-20 | 101.13 | 108.90 | 111.10 | 0.00 | - | 14 | 0 | 16.24% |
© 2024 Yahoo. Tutti i diritti riservati.