Italia markets open in 2 hours 16 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.269,91 -4,14 (-0,01%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.629,53 -2.518,64 (-4,49%) CMC Crypto 200
1.261,45 -77,61 (-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:4525.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04525000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 582.96 | 514.20 | 525.30 | 0.00 | - | 2 | 0 | 121.22% |
| SPXW240506C04525000 | 2024-04-26 2:47PM EDT | 2024-05-06 | 585.38 | 511.00 | 530.30 | 0.00 | - | 2 | 0 | 77.44% |
| SPXW240510C04525000 | 2024-04-29 9:43AM EDT | 2024-05-10 | 589.43 | 519.20 | 527.60 | 0.00 | - | 7 | 0 | 59.46% |
| SPX240517C04525000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 561.44 | 522.00 | 530.20 | 0.00 | - | 1 | 0 | 47.63% |
| SPXW240531C04525000 | 2024-04-29 9:37AM EDT | 2024-05-31 | 612.82 | 531.40 | 539.70 | 0.00 | - | 4 | 0 | 37.65% |
| SPXW240621C04525000 | 2024-04-29 11:44AM EDT | 2024-06-21 | 620.21 | 547.60 | 555.90 | 0.00 | - | 2 | 0 | 32.31% |
| SPXW240628C04525000 | 2024-01-18 1:39PM EDT | 2024-06-28 | 386.32 | 567.20 | 597.40 | 0.00 | - | 2 | 145 | 37.67% |
| SPX240719C04525000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 598.69 | 572.20 | 581.90 | 0.00 | - | 1 | 0 | 30.01% |
| SPXW240731C04525000 | 2024-04-08 1:09PM EDT | 2024-07-31 | 772.87 | 582.70 | 592.40 | 0.00 | - | 2 | 0 | 29.40% |
| SPX240816C04525000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 718.16 | 597.10 | 604.90 | 0.00 | - | 2 | 0 | 28.65% |
| SPXW240830C04525000 | 2024-04-22 12:14PM EDT | 2024-08-30 | 588.04 | 609.10 | 618.70 | 0.00 | - | 2 | 0 | 28.50% |
| SPXW240920C04525000 | 2024-04-18 10:52AM EDT | 2024-09-20 | 658.95 | 626.50 | 635.30 | 0.00 | - | - | 0 | 28.00% |
| SPXW240930C04525000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 597.52 | 633.70 | 642.40 | 0.00 | - | 5 | 0 | 27.75% |
| SPX241018C04525000 | 2024-04-16 3:43PM EDT | 2024-10-18 | 702.38 | 650.90 | 659.60 | 0.00 | - | 2 | 0 | 27.80% |
| SPX241115C04525000 | 2024-04-15 10:22AM EDT | 2024-11-15 | 799.11 | 678.30 | 687.40 | 0.00 | - | 2 | 0 | 28.04% |
| SPX241220C04525000 | 2024-03-12 11:49AM EDT | 2024-12-20 | 856.97 | 848.00 | 853.90 | 0.00 | - | 2 | 765 | 37.89% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 2024-12-31 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 37.56% |
| SPX250117C04525000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 771.05 | 729.00 | 737.70 | 0.00 | - | 1 | 0 | 27.94% |
| SPX250321C04525000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 761.30 | 768.20 | 792.20 | 0.00 | - | 2 | 0 | 28.41% |
| SPX250620C04525000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 831.20 | 829.70 | 859.00 | 0.00 | - | 20 | 0 | 28.65% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04525000 | 2024-05-01 2:42PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 61.33% |
| SPXW240503P04525000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 166 | 0 | 50.49% |
| SPXW240506P04525000 | 2024-05-01 2:27PM EDT | 2024-05-06 | 0.30 | 0.10 | 0.25 | 0.00 | - | 36 | 0 | 33.64% |
| SPXW240507P04525000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 0.30 | 0.20 | 0.35 | 0.00 | - | 10 | 0 | 31.85% |
| SPXW240508P04525000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.40 | 0.30 | 0.40 | 0.00 | - | 114 | 0 | 29.93% |
| SPXW240509P04525000 | 2024-05-01 2:26PM EDT | 2024-05-09 | 0.65 | 0.40 | 0.55 | 0.00 | - | 2 | 0 | 29.07% |
| SPXW240510P04525000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.75 | 0.55 | 0.70 | 0.00 | - | 30 | 0 | 28.24% |
| SPXW240513P04525000 | 2024-05-01 2:26PM EDT | 2024-05-13 | 1.00 | 0.70 | 0.85 | 0.00 | - | 2 | 0 | 25.07% |
| SPXW240517P04525000 | 2024-05-01 2:26PM EDT | 2024-05-17 | 1.95 | 1.60 | 1.80 | 0.00 | - | 23 | 0 | 24.15% |
| SPXW240524P04525000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 2.42 | 2.65 | 2.80 | 0.00 | - | 169 | 0 | 21.61% |
| SPXW240531P04525000 | 2024-05-01 4:07PM EDT | 2024-05-31 | 4.40 | 3.70 | 4.00 | 0.00 | - | 369 | 0 | 20.14% |
| SPXW240607P04525000 | 2024-05-01 2:34PM EDT | 2024-06-07 | 5.90 | 5.50 | 5.90 | 0.00 | - | 5 | 0 | 19.53% |
| SPXW240621P04525000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 10.30 | 9.80 | 10.10 | 0.00 | - | 10 | 0 | 18.66% |
| SPXW240628P04525000 | 2024-05-01 2:34PM EDT | 2024-06-28 | 12.40 | 12.00 | 12.50 | 0.00 | - | 10 | 0 | 18.40% |
| SPX240719P04525000 | 2024-05-01 10:13AM EDT | 2024-07-19 | 22.76 | 18.80 | 19.50 | 0.00 | - | 6 | 0 | 17.69% |
| SPXW240731P04525000 | 2024-05-01 3:59PM EDT | 2024-07-31 | 25.40 | 23.10 | 23.80 | 0.00 | - | 34 | 0 | 17.44% |
| SPXW240816P04525000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 30.70 | 29.30 | 29.70 | 0.00 | - | 21 | 0 | 17.19% |
| SPXW240830P04525000 | 2024-04-29 4:01PM EDT | 2024-08-30 | 29.30 | 33.80 | 34.60 | 0.00 | - | 150 | 0 | 16.98% |
| SPXW240920P04525000 | 2024-04-30 1:27PM EDT | 2024-09-20 | 40.60 | 41.30 | 42.20 | 0.00 | - | 89 | 0 | 16.76% |
| SPXW240930P04525000 | 2024-05-01 11:33AM EDT | 2024-09-30 | 48.06 | 44.00 | 45.00 | 0.00 | - | 4 | 0 | 16.56% |
| SPX241018P04525000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 51.39 | 50.30 | 51.10 | 0.00 | - | 25 | 0 | 16.40% |
| SPX241115P04525000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 57.81 | 62.70 | 64.00 | 0.00 | - | 35 | 0 | 16.56% |
| SPX241220P04525000 | 2024-05-01 9:37AM EDT | 2024-12-20 | 77.83 | 73.70 | 74.60 | 0.00 | - | 1 | 0 | 16.25% |
| SPXW241231P04525000 | 2024-04-30 2:25PM EDT | 2024-12-31 | 73.00 | 75.90 | 77.40 | 0.00 | - | 18 | 0 | 16.13% |
| SPX250117P04525000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 83.96 | 80.60 | 82.20 | 0.00 | - | 1,077 | 0 | 16.00% |
| SPX250221P04525000 | 2024-05-01 3:19PM EDT | 2025-02-21 | 85.34 | 91.50 | 92.90 | 0.00 | - | 1 | 0 | 15.85% |
| SPX250321P04525000 | 2024-05-01 2:52PM EDT | 2025-03-21 | 94.50 | 100.30 | 101.90 | 0.00 | - | 248 | 0 | 15.80% |
| SPXW250331P04525000 | 2024-04-29 2:57PM EDT | 2025-03-31 | 94.77 | 103.40 | 104.70 | 0.00 | - | 2 | 0 | 15.76% |
| SPX250417P04525000 | 2024-05-01 3:54PM EDT | 2025-04-17 | 111.80 | 107.70 | 110.20 | 0.00 | - | 42 | 0 | 15.74% |
| SPX250620P04525000 | 2024-04-29 3:16PM EDT | 2025-06-20 | 117.83 | 124.40 | 127.00 | 0.00 | - | 6 | 0 | 15.51% |
© 2024 Yahoo. Tutti i diritti riservati.