Italia markets close in 1 hour 59 minutes
FTSE MIB
33.800,52 +53,86 (+0,16%) Dow Jones
38.130,22 +226,93 (+0,60%) Nasdaq
15.760,60 +155,12 (+0,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,14 +0,14 (+0,18%) Bitcoin EUR
54.928,69 +1.019,19 (+1,89%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:12PM EDT. Mercato aperto.
Prezzo d'esercizio:4630.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04630000 | 2024-04-26 1:52PM EDT | 2024-05-03 | 486.78 | 419.90 | 423.30 | 0.00 | - | 1 | 2 | 109.83% |
| SPX240517C04630000 | 2024-02-21 2:17PM EDT | 2024-05-17 | 418.54 | 631.20 | 649.30 | 0.00 | - | 12 | 8 | 103.90% |
| SPXW240531C04630000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 467.48 | 436.00 | 442.50 | 0.00 | - | 4 | 88 | 34.06% |
| SPX240621C04630000 | 2024-04-04 3:10PM EDT | 2024-06-21 | 607.12 | 454.80 | 462.00 | 0.00 | - | 1 | 3 | 29.78% |
| SPXW240628C04630000 | 2024-04-15 10:35AM EDT | 2024-06-28 | 577.02 | 461.80 | 469.50 | 0.00 | - | 2 | 6 | 29.18% |
| SPXW240719C04630000 | 2024-03-11 3:35PM EDT | 2024-07-19 | 600.75 | 605.40 | 614.20 | 0.00 | - | 6 | 0 | 43.60% |
| SPXW240731C04630000 | 2024-04-25 11:10AM EDT | 2024-07-31 | 470.82 | 492.80 | 501.30 | 0.00 | - | - | 1 | 27.36% |
| SPX240920C04630000 | 2024-04-16 10:44AM EDT | 2024-09-20 | 578.58 | 543.50 | 547.00 | 0.00 | - | 2 | 0 | 26.32% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04630000 | 2024-05-01 2:21PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 984 | 51.37% |
| SPXW240503P04630000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 350 | 504 | 25.00% |
| SPXW240510P04630000 | 2024-04-30 9:36AM EDT | 2024-05-10 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| SPXW240517P04630000 | 2024-04-30 1:23PM EDT | 2024-05-17 | 2.95 | 2.30 | 2.40 | 0.00 | - | 12 | 192 | 20.46% |
| SPXW240524P04630000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 3.40 | 3.80 | 4.00 | 0.00 | - | 16 | 141 | 18.72% |
| SPXW240531P04630000 | 2024-05-01 4:07PM EDT | 2024-05-31 | 7.00 | 5.50 | 5.70 | 0.00 | - | 36 | 350 | 17.60% |
| SPX240621P04630000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 12.95 | 13.80 | 14.10 | 0.00 | - | 227 | 662 | 16.74% |
| SPXW240628P04630000 | 2024-04-30 1:16PM EDT | 2024-06-28 | 18.02 | 17.00 | 17.30 | 0.00 | - | 12 | 43 | 16.61% |
| SPX240719P04630000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 24.05 | 25.20 | 25.70 | 0.00 | - | 2,653 | 7,282 | 16.05% |
| SPXW240731P04630000 | 2024-05-01 11:24AM EDT | 2024-07-31 | 35.21 | 30.40 | 30.90 | 0.00 | - | 3 | 222 | 15.89% |
| SPXW240816P04630000 | 2024-04-18 2:51PM EDT | 2024-08-16 | 61.15 | 37.40 | 37.90 | 0.00 | - | - | 8 | 15.74% |
| SPXW240830P04630000 | 2024-04-23 3:50PM EDT | 2024-08-30 | 46.02 | 42.80 | 43.40 | 0.00 | - | 8 | 18 | 15.56% |
| SPX240920P04630000 | 2024-04-29 10:14AM EDT | 2024-09-20 | 45.64 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 3.13% |
| SPXW240930P04630000 | 2024-04-18 10:15AM EDT | 2024-09-30 | 74.34 | 54.50 | 55.30 | 0.00 | - | 8 | 8 | 15.27% |
| SPX241018P04630000 | 2024-04-30 10:35AM EDT | 2024-10-18 | 55.64 | 61.30 | 62.10 | 0.00 | - | 2 | 6 | 15.16% |
© 2024 Yahoo. Tutti i diritti riservati.