Italia markets open in 3 hours 13 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.579,15 -2.519,66 (-4,49%) CMC Crypto 200
1.264,20 -74,86 (-5,59%)
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:4600.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04600000 | 2024-05-01 8:56PM EDT | 2024-05-02 | 443.94 | 441.70 | 452.30 | +13.94 | +3.24% | 1 | 0 | 155.74% |
| SPXW240503C04600000 | 2024-04-29 3:30PM EDT | 2024-05-03 | 506.18 | 441.90 | 452.90 | 0.00 | - | 15 | 0 | 110.62% |
| SPXW240507C04600000 | 2024-04-30 12:34PM EDT | 2024-05-07 | 474.15 | 443.10 | 454.20 | 0.00 | - | 1 | 0 | 64.75% |
| SPXW240510C04600000 | 2024-05-01 1:56PM EDT | 2024-05-10 | 431.15 | 447.40 | 454.80 | 0.00 | - | 4 | 0 | 54.26% |
| SPXW240515C04600000 | 2024-04-25 9:46AM EDT | 2024-05-15 | 420.47 | 448.60 | 456.00 | 0.00 | - | 1 | 0 | 45.65% |
| SPX240517C04600000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 473.70 | 450.50 | 457.90 | 0.00 | - | 15 | 0 | 43.46% |
| SPXW240520C04600000 | 2024-04-19 12:28PM EDT | 2024-05-20 | 403.09 | 451.40 | 458.60 | 0.00 | - | 2 | 0 | 40.13% |
| SPXW240521C04600000 | 2024-04-23 11:21AM EDT | 2024-05-21 | 483.35 | 452.20 | 459.50 | 0.00 | - | - | 0 | 39.43% |
| SPXW240524C04600000 | 2024-04-30 10:33AM EDT | 2024-05-24 | 513.98 | 457.10 | 464.30 | 0.00 | - | 4 | 0 | 38.30% |
| SPXW240531C04600000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 447.01 | 460.80 | 468.20 | 0.00 | - | 10 | 0 | 34.59% |
| SPXW240607C04600000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 540.98 | 465.90 | 472.90 | 0.00 | - | 1 | 0 | 32.26% |
| SPX240621C04600000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 462.62 | 478.60 | 486.00 | 0.00 | - | 4 | 0 | 30.02% |
| SPXW240628C04600000 | 2024-03-20 3:51PM EDT | 2024-06-28 | 691.48 | 434.20 | 450.40 | 0.00 | - | 18 | 661 | 21.21% |
| SPX240719C04600000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 573.25 | 509.30 | 510.60 | 0.00 | - | 36 | 0 | 27.71% |
| SPXW240816C04600000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 518.30 | 531.00 | 540.70 | 0.00 | - | 1 | 0 | 27.35% |
| SPXW240830C04600000 | 2024-03-19 12:00PM EDT | 2024-08-30 | 689.57 | 534.10 | 552.30 | 0.00 | - | 30 | 10 | 26.96% |
| SPX240920C04600000 | 2024-04-29 2:34PM EDT | 2024-09-20 | 622.60 | 565.70 | 567.70 | 0.00 | - | 3 | 0 | 26.39% |
| SPXW240930C04600000 | 2024-05-01 2:40PM EDT | 2024-09-30 | 590.00 | 570.00 | 579.10 | 0.00 | - | 1 | 0 | 26.56% |
| SPX241018C04600000 | 2024-04-30 1:07PM EDT | 2024-10-18 | 616.55 | 590.90 | 594.10 | 0.00 | - | 13 | 0 | 26.41% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 605.26 | 619.40 | 622.90 | 0.00 | - | 2 | 0 | 26.75% |
| SPX241220C04600000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 631.40 | 647.50 | 650.00 | 0.00 | - | 50 | 0 | 26.61% |
| SPXW241231C04600000 | 2024-04-30 10:41AM EDT | 2024-12-31 | 710.00 | 653.20 | 662.30 | 0.00 | - | 1 | 0 | 26.86% |
| SPX250117C04600000 | 2024-04-15 2:53PM EDT | 2025-01-17 | 726.39 | 669.60 | 678.60 | 0.00 | - | 1 | 0 | 27.06% |
| SPX250221C04600000 | 2024-04-22 1:29PM EDT | 2025-02-21 | 693.24 | 690.40 | 712.40 | 0.00 | - | 6 | 0 | 27.52% |
| SPX250321C04600000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 754.18 | 710.60 | 734.30 | 0.00 | - | 62 | 0 | 27.60% |
| SPXW250331C04600000 | 2024-05-01 3:39PM EDT | 2025-03-31 | 728.28 | 715.30 | 743.70 | 0.00 | - | 4 | 0 | 27.73% |
| SPX250417C04600000 | 2024-04-24 1:12PM EDT | 2025-04-17 | 770.87 | 737.90 | 752.30 | 0.00 | - | 2 | 0 | 27.53% |
| SPX250516C04600000 | 2024-04-23 10:39AM EDT | 2025-05-16 | 793.28 | 759.10 | 772.50 | 0.00 | - | 2 | 0 | 27.56% |
| SPX250620C04600000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 774.04 | 787.00 | 791.00 | 0.00 | - | 10 | 0 | 27.32% |
| SPX251219C04600000 | 2024-04-30 11:40AM EDT | 2025-12-19 | 940.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX261218C04600000 | 2024-04-19 12:08PM EDT | 2026-12-18 | 1,081.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04600000 | 2024-03-13 11:32AM EDT | 2027-12-17 | 1,349.90 | 1,344.60 | 1,424.60 | 0.00 | - | 66 | 1,554 | 33.49% |
| SPX281215C04600000 | 2024-03-12 1:53PM EDT | 2028-12-15 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 1,634.55 | 1,439.40 | 1,754.80 | 0.00 | - | 1 | 0 | 34.67% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04600000 | 2024-05-01 3:56PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 138 | 0 | 51.95% |
| SPXW240503P04600000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 715 | 0 | 43.16% |
| SPXW240506P04600000 | 2024-05-01 3:49PM EDT | 2024-05-06 | 0.25 | 0.15 | 0.30 | 0.00 | - | 86 | 0 | 29.37% |
| SPXW240507P04600000 | 2024-05-01 3:49PM EDT | 2024-05-07 | 0.35 | 0.25 | 0.35 | 0.00 | - | 35 | 0 | 27.30% |
| SPXW240508P04600000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.40 | 0.35 | 0.50 | 0.00 | - | 293 | 0 | 26.37% |
| SPXW240509P04600000 | 2024-05-01 3:34PM EDT | 2024-05-09 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 25.49% |
| SPXW240510P04600000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 0.93 | 0.70 | 0.80 | 0.00 | - | 112 | 0 | 24.70% |
| SPXW240513P04600000 | 2024-05-01 3:34PM EDT | 2024-05-13 | 1.00 | 0.90 | 1.05 | 0.00 | - | 82 | 0 | 22.20% |
| SPXW240514P04600000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 1.30 | 1.15 | 1.30 | 0.00 | - | 24 | 0 | 22.00% |
| SPXW240515P04600000 | 2024-05-01 3:32PM EDT | 2024-05-15 | 1.65 | 1.55 | 1.70 | 0.00 | - | 43 | 0 | 22.07% |
| SPXW240516P04600000 | 2024-05-01 3:34PM EDT | 2024-05-16 | 1.85 | 1.80 | 2.00 | 0.00 | - | 2 | 0 | 21.88% |
| SPX240517P04600000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 2.40 | 1.95 | 2.15 | 0.00 | - | 821 | 0 | 21.44% |
| SPXW240520P04600000 | 2024-05-01 3:32PM EDT | 2024-05-20 | 2.40 | 2.25 | 2.50 | 0.00 | - | 31 | 0 | 20.18% |
| SPXW240521P04600000 | 2024-05-01 3:34PM EDT | 2024-05-21 | 2.60 | 2.50 | 2.70 | 0.00 | - | 13 | 0 | 19.93% |
| SPXW240522P04600000 | 2024-05-01 3:32PM EDT | 2024-05-22 | 2.85 | 2.75 | 2.95 | 0.00 | - | 14 | 0 | 19.75% |
| SPXW240523P04600000 | 2024-05-01 3:35PM EDT | 2024-05-23 | 3.30 | 3.10 | 3.30 | 0.00 | - | 2 | 0 | 19.68% |
| SPXW240524P04600000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 3.50 | 3.40 | 3.60 | 0.00 | - | 171 | 0 | 19.56% |
| SPXW240528P04600000 | 2024-05-01 3:35PM EDT | 2024-05-28 | 4.00 | 3.80 | 4.10 | 0.00 | - | 7 | 0 | 18.50% |
| SPXW240529P04600000 | 2024-05-01 4:00PM EDT | 2024-05-29 | 5.30 | 4.20 | 4.40 | 0.00 | - | 326 | 0 | 18.41% |
| SPXW240530P04600000 | 2024-05-01 3:55PM EDT | 2024-05-30 | 5.80 | 4.60 | 4.80 | 0.00 | - | 60 | 0 | 18.40% |
| SPXW240531P04600000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 6.21 | 4.90 | 5.20 | 0.00 | - | 1,559 | 0 | 18.38% |
| SPXW240603P04600000 | 2024-05-01 3:50PM EDT | 2024-06-03 | 6.45 | 5.50 | 5.70 | 0.00 | - | 84 | 0 | 17.86% |
| SPXW240604P04600000 | 2024-05-01 3:47PM EDT | 2024-06-04 | 5.88 | 5.90 | 6.20 | 0.00 | - | 4 | 0 | 17.91% |
| SPXW240607P04600000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 8.25 | 7.30 | 7.50 | 0.00 | - | 31 | 0 | 17.88% |
| SPXW240610P04600000 | 2024-05-01 2:57PM EDT | 2024-06-10 | 6.50 | 7.90 | 8.20 | 0.00 | - | 34 | 0 | 17.55% |
| SPXW240614P04600000 | 2024-05-01 3:41PM EDT | 2024-06-14 | 10.61 | 10.40 | 10.70 | 0.00 | - | 35 | 0 | 17.81% |
| SPXW240621P04600000 | 2024-05-01 9:22PM EDT | 2024-06-21 | 13.30 | 12.60 | 12.90 | 0.00 | - | 2 | 0 | 17.33% |
| SPXW240628P04600000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 17.10 | 15.30 | 15.60 | 0.00 | - | 123 | 0 | 17.09% |
| SPXW240719P04600000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 22.10 | 23.50 | 23.90 | 0.00 | - | 3 | 0 | 16.56% |
| SPXW240731P04600000 | 2024-05-01 3:59PM EDT | 2024-07-31 | 31.20 | 28.10 | 28.60 | 0.00 | - | 1 | 0 | 16.33% |
| SPX240816P04600000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 30.41 | 34.40 | 34.90 | 0.00 | - | 857 | 0 | 16.09% |
| SPXW240830P04600000 | 2024-05-01 8:59PM EDT | 2024-08-30 | 41.02 | 40.10 | 40.60 | +2.58 | +6.71% | 184 | 0 | 15.96% |
| SPXW240920P04600000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 49.76 | 48.20 | 48.80 | 0.00 | - | 3 | 0 | 15.78% |
| SPXW240930P04600000 | 2024-05-01 1:22PM EDT | 2024-09-30 | 57.08 | 51.30 | 51.90 | 0.00 | - | 286 | 0 | 15.62% |
| SPX241018P04600000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 58.30 | 57.80 | 58.70 | 0.00 | - | 18 | 0 | 15.51% |
| SPX241115P04600000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 66.12 | 71.70 | 72.70 | 0.00 | - | 34 | 0 | 15.73% |
| SPX241220P04600000 | 2024-05-01 1:28PM EDT | 2024-12-20 | 89.40 | 83.20 | 84.10 | 0.00 | - | 1,518 | 0 | 15.47% |
| SPXW241231P04600000 | 2024-05-01 2:41AM EDT | 2024-12-31 | 91.45 | 86.00 | 86.90 | 0.00 | - | 2 | 0 | 15.35% |
| SPX250117P04600000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 90.80 | 90.80 | 92.00 | 0.00 | - | 189 | 0 | 15.24% |
| SPX250221P04600000 | 2024-04-30 3:51PM EDT | 2025-02-21 | 101.60 | 102.00 | 103.40 | 0.00 | - | 32 | 0 | 15.13% |
| SPX250321P04600000 | 2024-04-30 4:01PM EDT | 2025-03-21 | 116.10 | 111.60 | 112.90 | 0.00 | - | 665 | 0 | 15.11% |
| SPXW250331P04600000 | 2024-05-01 11:01AM EDT | 2025-03-31 | 119.52 | 114.70 | 115.90 | 0.00 | - | 4 | 0 | 15.08% |
| SPX250417P04600000 | 2024-05-01 11:51AM EDT | 2025-04-17 | 126.00 | 119.60 | 121.30 | 0.00 | - | 1 | 0 | 15.05% |
| SPX250620P04600000 | 2024-05-01 10:06AM EDT | 2025-06-20 | 144.40 | 137.00 | 139.00 | 0.00 | - | 151 | 0 | 14.87% |
| SPX251219P04600000 | 2024-04-30 4:01PM EDT | 2025-12-19 | 202.33 | 179.30 | 185.00 | 0.00 | - | 44 | 0 | 14.54% |
| SPX261218P04600000 | 2024-04-25 10:38AM EDT | 2026-12-18 | 252.64 | 232.20 | 251.10 | 0.00 | - | 2 | 0 | 13.81% |
| SPX271217P04600000 | 2024-05-01 11:18AM EDT | 2027-12-17 | 291.80 | 269.40 | 311.30 | 0.00 | - | 7 | 0 | 13.54% |
| SPX281215P04600000 | 2024-03-12 1:31PM EDT | 2028-12-15 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 14.39% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 363.59 | 303.70 | 439.70 | 0.00 | - | 1 | 0 | 13.85% |
© 2024 Yahoo. Tutti i diritti riservati.