Italia markets open in 1 hour 21 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.304,30 +30,25 (+0,08%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.430,64 -2.678,30 (-4,77%) CMC Crypto 200
1.258,40 -80,66 (-6,02%)
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:4690.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04690000 | 2024-04-17 3:46PM EDT | 2024-05-03 | 358.17 | 350.10 | 361.00 | 0.00 | - | - | 0 | 91.21% |
| SPXW240517C04690000 | 2024-02-13 11:11AM EDT | 2024-05-17 | 357.43 | 508.30 | 525.60 | 0.00 | - | 1 | 4 | 80.74% |
| SPXW240531C04690000 | 2024-04-12 1:10PM EDT | 2024-05-31 | 481.24 | 372.60 | 379.90 | 0.00 | - | 1 | 0 | 30.04% |
| SPXW240621C04690000 | 2024-04-03 2:00PM EDT | 2024-06-21 | 598.28 | 393.10 | 400.90 | 0.00 | - | 2 | 0 | 26.83% |
| SPXW240628C04690000 | 2024-04-03 2:16PM EDT | 2024-06-28 | 605.28 | 401.10 | 408.50 | 0.00 | - | 4 | 0 | 26.38% |
| SPXW240719C04690000 | 2024-03-26 3:17PM EDT | 2024-07-19 | 631.08 | 472.80 | 495.70 | 0.00 | - | 2 | 0 | 33.75% |
| SPXW240731C04690000 | 2024-03-26 3:17PM EDT | 2024-07-31 | 641.53 | 487.50 | 505.60 | 0.00 | - | 2 | 0 | 32.57% |
| SPXW240816C04690000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 465.36 | 450.80 | 459.10 | 0.00 | - | - | 0 | 25.09% |
| SPX240920C04690000 | 2024-03-25 3:54PM EDT | 2024-09-20 | 679.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04690000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 248 | 0 | 43.75% |
| SPXW240503P04690000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.20 | 0.00 | - | 201 | 0 | 35.45% |
| SPXW240506P04690000 | 2024-05-01 3:49PM EDT | 2024-05-06 | 0.30 | 0.20 | 0.35 | 0.00 | - | 409 | 0 | 23.91% |
| SPXW240508P04690000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.70 | 0.50 | 0.60 | 0.00 | - | 257 | 0 | 21.63% |
| SPXW240509P04690000 | 2024-05-01 2:56PM EDT | 2024-05-09 | 0.85 | 0.70 | 0.90 | 0.00 | - | 5 | 0 | 21.41% |
| SPXW240510P04690000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 0.90 | 1.05 | 1.20 | 0.00 | - | 1,005 | 0 | 21.06% |
| SPXW240513P04690000 | 2024-05-01 1:52PM EDT | 2024-05-13 | 2.22 | 1.35 | 1.55 | 0.00 | - | 1 | 0 | 18.98% |
| SPXW240515P04690000 | 2024-04-30 3:53PM EDT | 2024-05-15 | 3.10 | 2.35 | 2.55 | 0.00 | - | 22 | 0 | 19.13% |
| SPXW240517P04690000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 3.50 | 3.10 | 3.30 | 0.00 | - | 17 | 0 | 18.77% |
| SPXW240524P04690000 | 2024-05-01 1:56PM EDT | 2024-05-24 | 7.20 | 5.50 | 5.80 | 0.00 | - | 40 | 0 | 17.58% |
| SPXW240531P04690000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 8.88 | 7.90 | 8.20 | 0.00 | - | 24 | 0 | 16.67% |
| SPXW240607P04690000 | 2024-05-01 2:12PM EDT | 2024-06-07 | 13.27 | 11.20 | 11.80 | 0.00 | - | 2 | 0 | 16.47% |
| SPXW240614P04690000 | 2024-05-01 4:05PM EDT | 2024-06-14 | 17.70 | 15.50 | 16.10 | 0.00 | - | 7 | 0 | 16.47% |
| SPX240621P04690000 | 2024-05-01 11:09AM EDT | 2024-06-21 | 21.70 | 18.10 | 18.50 | 0.00 | - | 32 | 0 | 15.95% |
| SPXW240628P04690000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 25.78 | 21.80 | 22.40 | 0.00 | - | 1 | 0 | 15.89% |
| SPX240719P04690000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 31.00 | 31.10 | 31.80 | 0.00 | - | 168 | 0 | 15.35% |
| SPXW240731P04690000 | 2024-04-30 12:47PM EDT | 2024-07-31 | 36.58 | 36.80 | 37.60 | 0.00 | - | 4 | 0 | 15.21% |
| SPXW240816P04690000 | 2024-04-29 9:51AM EDT | 2024-08-16 | 39.26 | 44.20 | 45.30 | 0.00 | - | 3 | 0 | 15.10% |
| SPXW240830P04690000 | 2024-04-29 3:12PM EDT | 2024-08-30 | 45.62 | 50.20 | 51.30 | 0.00 | - | 20 | 0 | 14.94% |
| SPX240920P04690000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 65.21 | 59.00 | 59.90 | 0.00 | - | 200 | 0 | 14.75% |
| SPXW240930P04690000 | 2024-04-18 11:25AM EDT | 2024-09-30 | 78.14 | 62.80 | 63.90 | 0.00 | - | - | 0 | 14.67% |
| SPX241018P04690000 | 2024-04-25 12:35PM EDT | 2024-10-18 | 80.01 | 70.00 | 71.30 | 0.00 | - | - | 0 | 14.59% |
© 2024 Yahoo. Tutti i diritti riservati.