Italia markets close in 2 hours 57 minutes
FTSE MIB
33.806,09 +59,43 (+0,18%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,71 +0,71 (+0,90%) Bitcoin EUR
54.892,85 +552,55 (+1,02%)
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:4475.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04475000 | 2024-04-02 10:59AM EDT | 2024-05-17 | 743.30 | 582.40 | 589.70 | 0.00 | - | 1 | 550 | 53.66% |
| SPXW240531C04475000 | 2024-03-15 12:47PM EDT | 2024-05-31 | 695.29 | 672.60 | 696.10 | 0.00 | - | 2 | 12 | 64.08% |
| SPX240621C04475000 | 2024-04-19 1:02PM EDT | 2024-06-21 | 565.40 | 606.40 | 613.10 | 0.00 | - | 6 | 2,216 | 35.97% |
| SPXW240628C04475000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 574.99 | 612.50 | 618.70 | 0.00 | - | 7 | 474 | 34.78% |
| SPX240719C04475000 | 2024-01-16 12:58PM EDT | 2024-07-19 | 458.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C04475000 | 2024-02-23 10:55AM EDT | 2024-08-16 | 765.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| SPXW240830C04475000 | 2024-04-16 1:56PM EDT | 2024-08-30 | 698.50 | 665.10 | 672.70 | 0.00 | - | 2 | 3 | 30.58% |
| SPXW240920C04475000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 646.62 | 678.30 | 689.60 | 0.00 | - | - | 1 | 29.99% |
| SPXW240930C04475000 | 2024-03-22 12:27PM EDT | 2024-09-30 | 894.49 | 620.20 | 660.20 | 0.00 | - | 2 | 301 | 26.00% |
| SPX241018C04475000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 765.80 | 704.40 | 713.10 | 0.00 | - | 2 | 715 | 29.58% |
| SPX241115C04475000 | 2024-03-27 10:08AM EDT | 2024-11-15 | 918.09 | 778.60 | 793.10 | 0.00 | - | 2 | 875 | 33.99% |
| SPX241220C04475000 | 2024-04-19 10:06AM EDT | 2024-12-20 | 752.18 | 755.10 | 763.70 | 0.00 | - | 56 | 1,031 | 29.14% |
| SPX250117C04475000 | 2024-01-12 11:06AM EDT | 2025-01-17 | 607.22 | 781.40 | 835.70 | 0.00 | - | 2 | 17 | 32.56% |
| SPX250321C04475000 | 2024-04-19 1:43PM EDT | 2025-03-21 | 800.40 | 825.00 | 833.60 | 0.00 | - | 2 | 6 | 29.09% |
| SPX250620C04475000 | 2024-05-01 11:40AM EDT | 2025-06-20 | 874.15 | 888.30 | 896.40 | 0.00 | - | 16 | 22 | 29.10% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04475000 | 2024-05-01 3:23PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 317 | 67.19% |
| SPXW240506P04475000 | 2024-05-01 9:46AM EDT | 2024-05-06 | 0.35 | 0.10 | 0.20 | 0.00 | - | 12 | 1,278 | 36.04% |
| SPXW240507P04475000 | 2024-05-01 2:58PM EDT | 2024-05-07 | 0.40 | 0.15 | 0.25 | 0.00 | - | 33 | 473 | 33.64% |
| SPXW240508P04475000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.35 | 0.25 | 0.35 | 0.00 | - | 32 | 105 | 32.30% |
| SPXW240509P04475000 | 2024-05-01 3:01PM EDT | 2024-05-09 | 0.45 | 0.35 | 0.45 | 0.00 | - | 10 | 27 | 31.08% |
| SPXW240510P04475000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.70 | 0.50 | 0.60 | 0.00 | - | 62 | 130 | 30.31% |
| SPXW240517P04475000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 1.65 | 1.35 | 1.45 | 0.00 | - | 17 | 445 | 25.53% |
| SPXW240524P04475000 | 2024-05-01 9:52AM EDT | 2024-05-24 | 3.05 | 2.15 | 2.30 | 0.00 | - | 2 | 212 | 22.82% |
| SPXW240531P04475000 | 2024-05-01 3:11PM EDT | 2024-05-31 | 2.77 | 3.00 | 3.20 | 0.00 | - | 3 | 615 | 21.09% |
| SPXW240607P04475000 | 2024-05-01 2:42PM EDT | 2024-06-07 | 4.38 | 4.40 | 4.70 | 0.00 | - | 3 | 57 | 20.32% |
| SPX240621P04475000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 8.50 | 7.80 | 8.00 | 0.00 | - | 91 | 4,457 | 19.22% |
| SPXW240628P04475000 | 2024-05-01 3:55PM EDT | 2024-06-28 | 11.70 | 9.90 | 10.10 | 0.00 | - | 4 | 828 | 18.96% |
| SPX240719P04475000 | 2024-05-01 12:51PM EDT | 2024-07-19 | 19.10 | 15.90 | 16.20 | 0.00 | - | 14 | 5,091 | 18.18% |
| SPXW240731P04475000 | 2024-05-01 1:36PM EDT | 2024-07-31 | 22.70 | 19.70 | 20.20 | 0.00 | - | 3 | 51 | 17.95% |
| SPXW240816P04475000 | 2024-04-30 11:42AM EDT | 2024-08-16 | 24.90 | 25.20 | 25.60 | 0.00 | - | 10 | 526 | 17.69% |
| SPXW240830P04475000 | 2024-05-01 12:30PM EDT | 2024-08-30 | 33.27 | 29.50 | 30.00 | 0.00 | - | 49 | 200 | 17.44% |
| SPX240920P04475000 | 2024-05-01 1:14PM EDT | 2024-09-20 | 41.40 | 36.20 | 36.80 | 0.00 | - | 3 | 3,731 | 17.16% |
| SPXW240930P04475000 | 2024-04-30 1:28PM EDT | 2024-09-30 | 39.14 | 39.00 | 39.60 | 0.00 | - | 8 | 1,948 | 16.99% |
| SPX241018P04475000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 41.70 | 44.60 | 45.50 | 0.00 | - | 7 | 956 | 16.84% |
| SPX241115P04475000 | 2024-05-01 2:25PM EDT | 2024-11-15 | 59.28 | 56.40 | 57.30 | 0.00 | - | 6 | 698 | 16.94% |
| SPX241220P04475000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 68.96 | 66.30 | 67.10 | 0.00 | - | 66 | 2,685 | 16.59% |
| SPXW241231P04475000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 70.32 | 68.70 | 69.80 | 0.00 | - | 209 | 707 | 16.46% |
| SPX250117P04475000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 68.40 | 73.30 | 74.30 | 0.00 | - | 74 | 1,651 | 16.32% |
| SPX250221P04475000 | 2024-05-01 3:28PM EDT | 2025-02-21 | 78.93 | 83.10 | 84.50 | 0.00 | - | 22 | 1,153 | 16.16% |
| SPX250321P04475000 | 2024-05-01 2:51PM EDT | 2025-03-21 | 87.41 | 91.90 | 93.00 | 0.00 | - | 6 | 271 | 16.09% |
| SPXW250331P04475000 | 2024-04-29 1:47PM EDT | 2025-03-31 | 87.04 | 94.40 | 96.10 | 0.00 | - | 6 | 22 | 16.08% |
| SPX250417P04475000 | 2024-04-29 1:47PM EDT | 2025-04-17 | 91.64 | 99.10 | 101.20 | 0.00 | - | 6 | 3 | 16.04% |
| SPX250620P04475000 | 2024-04-30 10:30AM EDT | 2025-06-20 | 109.62 | 115.50 | 117.10 | 0.00 | - | 2 | 74 | 15.77% |
© 2024 Yahoo. Tutti i diritti riservati.