Italia markets open in 7 hours 9 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.420,76 -2.318,10 (-4,09%) CMC Crypto 200
1.270,53 -68,53 (-5,12%)
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:4550.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04550000 | 2024-04-26 3:16PM EDT | 2024-05-02 | 563.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240503C04550000 | 2024-04-29 12:21PM EDT | 2024-05-03 | 569.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240510C04550000 | 2024-04-15 1:50PM EDT | 2024-05-10 | 544.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513C04550000 | 2024-04-19 11:41AM EDT | 2024-05-13 | 466.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516C04550000 | 2024-04-26 12:18PM EDT | 2024-05-16 | 563.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240517C04550000 | 2024-04-30 12:37PM EDT | 2024-05-17 | 530.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240521C04550000 | 2024-05-01 11:11AM EDT | 2024-05-21 | 483.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240522C04550000 | 2024-05-01 11:10AM EDT | 2024-05-22 | 485.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240523C04550000 | 2024-04-16 9:55AM EDT | 2024-05-23 | 541.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524C04550000 | 2024-04-12 12:38PM EDT | 2024-05-24 | 611.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240528C04550000 | 2024-04-19 11:46AM EDT | 2024-05-28 | 479.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04550000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 544.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240603C04550000 | 2024-04-18 3:34PM EDT | 2024-06-03 | 503.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240607C04550000 | 2024-04-17 1:29PM EDT | 2024-06-07 | 529.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621C04550000 | 2024-03-04 4:19PM EDT | 2024-06-21 | 676.98 | 719.10 | 732.00 | 0.00 | - | 1 | 25 | 63.13% |
| SPXW240628C04550000 | 2024-04-23 9:02AM EDT | 2024-06-28 | 533.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04550000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 503.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240816C04550000 | 2024-04-19 1:06PM EDT | 2024-08-16 | 553.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240830C04550000 | 2024-03-07 1:16PM EDT | 2024-08-30 | 741.60 | 763.30 | 781.40 | 0.00 | - | - | 1 | 46.71% |
| SPX240920C04550000 | 2024-04-18 12:45PM EDT | 2024-09-20 | 625.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 576.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 2024-10-18 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 24.41% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 642.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX241220C04550000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 669.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 2024-12-31 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 29.24% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 750.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 2025-02-21 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C04550000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 741.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250620C04550000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 813.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P04550000 | 2024-04-30 3:59PM EDT | 2024-05-01 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPXW240502P04550000 | 2024-05-01 2:29PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPXW240503P04550000 | 2024-05-01 2:55PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SPXW240506P04550000 | 2024-05-01 2:52PM EDT | 2024-05-06 | 0.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| SPXW240507P04550000 | 2024-04-30 3:45PM EDT | 2024-05-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| SPXW240508P04550000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 0.45 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| SPXW240509P04550000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240510P04550000 | 2024-05-01 2:49PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPXW240513P04550000 | 2024-05-01 3:31PM EDT | 2024-05-13 | 0.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| SPXW240514P04550000 | 2024-05-01 3:38PM EDT | 2024-05-14 | 1.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| SPXW240515P04550000 | 2024-05-01 3:38PM EDT | 2024-05-15 | 1.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| SPXW240516P04550000 | 2024-05-01 7:24AM EDT | 2024-05-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240517P04550000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPXW240520P04550000 | 2024-04-30 9:04PM EDT | 2024-05-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240521P04550000 | 2024-05-01 11:11AM EDT | 2024-05-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
| SPXW240522P04550000 | 2024-05-01 12:00PM EDT | 2024-05-22 | 3.20 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| SPXW240523P04550000 | 2024-04-30 3:55PM EDT | 2024-05-23 | 3.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPXW240524P04550000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPXW240528P04550000 | 2024-05-01 12:51PM EDT | 2024-05-28 | 4.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPXW240529P04550000 | 2024-05-01 11:21AM EDT | 2024-05-29 | 4.78 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPXW240530P04550000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXW240531P04550000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 5.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SPXW240603P04550000 | 2024-05-01 3:23PM EDT | 2024-06-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPXW240604P04550000 | 2024-04-30 3:22PM EDT | 2024-06-04 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240607P04550000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPXW240610P04550000 | 2024-05-01 3:31PM EDT | 2024-06-10 | 5.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXW240614P04550000 | 2024-05-01 11:51AM EDT | 2024-06-14 | 10.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPXW240621P04550000 | 2024-05-01 10:18AM EDT | 2024-06-21 | 13.63 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| SPXW240628P04550000 | 2024-05-01 10:45AM EDT | 2024-06-28 | 15.45 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| SPX240719P04550000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 19.97 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 3.13% |
| SPXW240731P04550000 | 2024-04-30 11:51AM EDT | 2024-07-31 | 23.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| SPXW240816P04550000 | 2024-04-29 12:23PM EDT | 2024-08-16 | 26.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPXW240830P04550000 | 2024-04-29 11:40AM EDT | 2024-08-30 | 32.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240920P04550000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 47.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPXW240930P04550000 | 2024-05-01 12:01PM EDT | 2024-09-30 | 51.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPX241018P04550000 | 2024-05-01 3:23PM EDT | 2024-10-18 | 48.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX241115P04550000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 66.49 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| SPX241220P04550000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 79.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SPXW241231P04550000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 79.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPX250117P04550000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPX250221P04550000 | 2024-05-01 3:19PM EDT | 2025-02-21 | 88.62 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SPX250321P04550000 | 2024-04-30 9:35AM EDT | 2025-03-21 | 96.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPXW250331P04550000 | 2024-04-17 10:54AM EDT | 2025-03-31 | 130.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX250417P04550000 | 2024-04-23 3:51PM EDT | 2025-04-17 | 113.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPX250516P04550000 | 2024-05-01 3:59PM EDT | 2025-05-16 | 125.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPX250620P04550000 | 2024-04-29 3:17PM EDT | 2025-06-20 | 122.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPX251219P04550000 | 2024-04-03 12:40PM EDT | 2025-12-19 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.