Italia markets close in 4 hours 51 minutes
FTSE MIB
33.763,72 +17,06 (+0,05%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,51 +0,51 (+0,65%) Bitcoin EUR
53.836,06 +181,23 (+0,34%)
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:4700.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04700000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 414.28 | 345.90 | 354.50 | 0.00 | - | 2 | 0 | 94.45% |
| SPXW240506C04700000 | 2024-04-29 1:59PM EDT | 2024-05-06 | 422.76 | 347.00 | 355.50 | 0.00 | - | 1 | 0 | 60.45% |
| SPXW240508C04700000 | 2024-04-26 1:46PM EDT | 2024-05-08 | 418.38 | 347.70 | 356.20 | 0.00 | - | 1 | 0 | 51.49% |
| SPXW240510C04700000 | 2024-04-29 1:59PM EDT | 2024-05-10 | 426.05 | 351.00 | 358.00 | 0.00 | - | 1 | 0 | 48.36% |
| SPXW240513C04700000 | 2024-04-05 1:42PM EDT | 2024-05-13 | 538.02 | 352.00 | 358.90 | 0.00 | - | 36 | 0 | 42.26% |
| SPXW240515C04700000 | 2024-04-22 6:02AM EDT | 2024-05-15 | 322.30 | 352.90 | 359.60 | 0.00 | - | 6 | 0 | 39.39% |
| SPXW240516C04700000 | 2024-04-22 1:17PM EDT | 2024-05-16 | 330.19 | 354.40 | 361.00 | 0.00 | - | - | 0 | 38.56% |
| SPX240517C04700000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 391.45 | 355.00 | 362.30 | 0.00 | - | 5 | 0 | 37.79% |
| SPXW240524C04700000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 332.60 | 362.20 | 369.30 | 0.00 | - | - | 0 | 33.50% |
| SPXW240531C04700000 | 2024-04-30 3:52PM EDT | 2024-05-31 | 383.34 | 367.30 | 374.30 | 0.00 | - | 15 | 0 | 30.54% |
| SPXW240607C04700000 | 2024-04-10 1:04PM EDT | 2024-06-07 | 500.88 | 373.60 | 380.80 | 0.00 | - | - | 0 | 28.88% |
| SPX240621C04700000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 367.50 | 391.10 | 391.80 | 0.00 | - | 42 | 0 | 26.52% |
| SPXW240628C04700000 | 2024-04-26 2:04PM EDT | 2024-06-28 | 460.40 | 398.70 | 399.70 | 0.00 | - | 1 | 0 | 26.13% |
| SPXW240719C04700000 | 2024-04-15 10:18AM EDT | 2024-07-19 | 541.42 | 418.70 | 425.40 | 0.00 | - | 1 | 0 | 25.78% |
| SPXW240731C04700000 | 2024-05-01 12:39PM EDT | 2024-07-31 | 414.15 | 430.30 | 437.80 | 0.00 | - | 1 | 0 | 25.49% |
| SPX240816C04700000 | 2024-05-01 10:56AM EDT | 2024-08-16 | 434.00 | 449.20 | 450.80 | 0.00 | - | 150 | 0 | 24.92% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 517.11 | 460.50 | 468.30 | 0.00 | - | 1 | 0 | 25.18% |
| SPX240920C04700000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 458.74 | 481.70 | 484.10 | 0.00 | - | 2 | 0 | 24.69% |
| SPXW240930C04700000 | 2024-04-29 2:51PM EDT | 2024-09-30 | 547.25 | 487.00 | 495.80 | 0.00 | - | 1 | 0 | 24.89% |
| SPX241018C04700000 | 2024-04-25 12:39PM EDT | 2024-10-18 | 504.45 | 509.20 | 511.70 | 0.00 | - | 2 | 0 | 24.84% |
| SPX241115C04700000 | 2024-04-30 12:57PM EDT | 2024-11-15 | 561.28 | 537.00 | 546.30 | 0.00 | - | 3 | 0 | 25.62% |
| SPX241220C04700000 | 2024-04-30 3:25PM EDT | 2024-12-20 | 582.73 | 569.20 | 571.10 | 0.00 | - | 2 | 0 | 25.32% |
| SPXW241231C04700000 | 2024-04-30 12:24PM EDT | 2024-12-31 | 611.99 | 575.30 | 584.10 | 0.00 | - | 2 | 0 | 25.61% |
| SPX250117C04700000 | 2024-05-01 3:46PM EDT | 2025-01-17 | 597.60 | 592.70 | 600.20 | 0.00 | - | 2 | 0 | 25.79% |
| SPX250221C04700000 | 2024-04-25 2:48PM EDT | 2025-02-21 | 624.77 | 620.30 | 629.40 | 0.00 | - | 2 | 0 | 25.98% |
| SPX250321C04700000 | 2024-05-01 11:56AM EDT | 2025-03-21 | 628.99 | 643.40 | 650.70 | 0.00 | - | 4 | 0 | 26.05% |
| SPXW250331C04700000 | 2024-04-30 12:11PM EDT | 2025-03-31 | 684.49 | 642.80 | 666.20 | 0.00 | - | 2 | 0 | 26.53% |
| SPX250620C04700000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 699.97 | 714.30 | 717.60 | 0.00 | - | 34 | 0 | 26.38% |
| SPX251219C04700000 | 2024-04-30 11:30AM EDT | 2025-12-19 | 871.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04700000 | 2024-04-30 12:08PM EDT | 2026-12-18 | 1,070.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX281215C04700000 | 2024-01-17 4:43PM EDT | 2028-12-15 | 1,112.95 | 1,143.60 | 1,503.20 | 0.00 | - | 40 | 577 | 32.74% |
| SPX291221C04700000 | 2024-02-26 3:23PM EDT | 2029-12-21 | 1,535.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04700000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 310 | 0 | 42.58% |
| SPXW240503P04700000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 0.10 | 0.15 | 0.20 | 0.00 | - | 1,555 | 0 | 34.47% |
| SPXW240506P04700000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 0.25 | 0.20 | 0.30 | 0.00 | - | 93 | 0 | 22.83% |
| SPXW240507P04700000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 0.45 | 0.35 | 0.45 | 0.00 | - | 219 | 0 | 21.89% |
| SPXW240508P04700000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.65 | 0.50 | 0.60 | 0.00 | - | 382 | 0 | 21.05% |
| SPXW240509P04700000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 1.06 | 0.75 | 0.85 | 0.00 | - | 10 | 0 | 20.66% |
| SPXW240510P04700000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 1.42 | 1.05 | 1.15 | 0.00 | - | 433 | 0 | 20.36% |
| SPXW240513P04700000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 1.97 | 1.40 | 1.50 | 0.00 | - | 63 | 0 | 18.38% |
| SPXW240514P04700000 | 2024-05-01 3:43PM EDT | 2024-05-14 | 2.05 | 1.75 | 1.90 | 0.00 | - | 3 | 0 | 18.36% |
| SPXW240515P04700000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 3.10 | 2.40 | 2.55 | 0.00 | - | 12 | 0 | 18.63% |
| SPXW240516P04700000 | 2024-05-02 4:02AM EDT | 2024-05-16 | 2.85 | 2.80 | 2.95 | -0.75 | -20.83% | 12 | 0 | 18.49% |
| SPXW240517P04700000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 3.40 | 3.20 | 3.40 | 0.00 | - | 89 | 0 | 18.39% |
| SPXW240520P04700000 | 2024-05-01 3:59PM EDT | 2024-05-20 | 5.05 | 3.60 | 3.80 | 0.00 | - | 24 | 0 | 17.25% |
| SPXW240521P04700000 | 2024-05-01 3:49PM EDT | 2024-05-21 | 4.30 | 4.00 | 4.30 | 0.00 | - | 3 | 0 | 17.24% |
| SPXW240522P04700000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 4.80 | 4.50 | 4.70 | 0.00 | - | 18 | 0 | 17.14% |
| SPXW240523P04700000 | 2024-05-01 2:52PM EDT | 2024-05-23 | 4.13 | 5.10 | 5.30 | 0.00 | - | 2 | 0 | 17.18% |
| SPXW240524P04700000 | 2024-05-02 5:10AM EDT | 2024-05-24 | 5.90 | 5.50 | 5.80 | -1.47 | -19.95% | 17 | 0 | 17.14% |
| SPXW240528P04700000 | 2024-05-01 3:53PM EDT | 2024-05-28 | 8.02 | 6.30 | 6.60 | 0.00 | - | 6 | 0 | 16.29% |
| SPXW240529P04700000 | 2024-05-01 3:59PM EDT | 2024-05-29 | 8.80 | 6.90 | 7.10 | 0.00 | - | 36 | 0 | 16.27% |
| SPXW240530P04700000 | 2024-05-01 3:49PM EDT | 2024-05-30 | 7.70 | 7.40 | 7.70 | 0.00 | - | 4 | 0 | 16.30% |
| SPXW240531P04700000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 9.88 | 8.00 | 8.20 | 0.00 | - | 205 | 0 | 16.27% |
| SPXW240603P04700000 | 2024-05-02 5:59AM EDT | 2024-06-03 | 8.90 | 8.80 | 9.10 | -2.10 | -19.09% | 1 | 0 | 15.91% |
| SPXW240607P04700000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 12.53 | 11.40 | 11.70 | 0.00 | - | 71 | 0 | 16.04% |
| SPXW240610P04700000 | 2024-05-01 3:54PM EDT | 2024-06-10 | 14.72 | 12.30 | 12.60 | 0.00 | - | 8 | 0 | 15.75% |
| SPXW240614P04700000 | 2024-05-01 3:42PM EDT | 2024-06-14 | 16.98 | 15.70 | 16.10 | 0.00 | - | 54 | 0 | 16.10% |
| SPX240621P04700000 | 2024-05-02 3:39AM EDT | 2024-06-21 | 18.65 | 18.20 | 18.60 | -2.95 | -13.66% | 1 | 0 | 15.62% |
| SPXW240628P04700000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 25.80 | 22.00 | 22.30 | 0.00 | - | 5,953 | 0 | 15.52% |
| SPXW240719P04700000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 36.10 | 31.80 | 32.10 | 0.00 | - | 19 | 0 | 15.08% |
| SPXW240731P04700000 | 2024-05-01 12:39PM EDT | 2024-07-31 | 43.10 | 37.20 | 37.60 | 0.00 | - | 1 | 0 | 14.91% |
| SPXW240816P04700000 | 2024-04-29 10:37AM EDT | 2024-08-16 | 39.15 | 44.80 | 45.20 | 0.00 | - | 13 | 0 | 14.79% |
| SPXW240830P04700000 | 2024-05-01 3:22PM EDT | 2024-08-30 | 47.63 | 50.80 | 51.30 | 0.00 | - | 18 | 0 | 14.66% |
| SPX240920P04700000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 56.07 | 59.60 | 60.30 | 0.00 | - | 415 | 0 | 14.52% |
| SPXW240930P04700000 | 2024-05-01 11:40AM EDT | 2024-09-30 | 69.05 | 63.50 | 64.10 | 0.00 | - | 4 | 0 | 14.43% |
| SPX241018P04700000 | 2024-05-01 3:15PM EDT | 2024-10-18 | 64.42 | 70.80 | 71.60 | 0.00 | - | 47 | 0 | 14.36% |
| SPX241115P04700000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 86.22 | 86.30 | 87.20 | 0.00 | - | 418 | 0 | 14.65% |
| SPX241220P04700000 | 2024-05-02 5:37AM EDT | 2024-12-20 | 99.77 | 99.00 | 99.90 | -6.76 | -6.35% | 20 | 0 | 14.48% |
| SPXW241231P04700000 | 2024-05-01 1:55PM EDT | 2024-12-31 | 107.53 | 102.10 | 102.70 | 0.00 | - | 20 | 0 | 14.36% |
| SPX250117P04700000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 98.25 | 107.30 | 108.40 | 0.00 | - | 56 | 0 | 14.29% |
| SPX250221P04700000 | 2024-04-25 9:40AM EDT | 2025-02-21 | 139.10 | 119.30 | 120.50 | 0.00 | - | 1 | 0 | 14.22% |
| SPX250321P04700000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 121.00 | 129.40 | 130.40 | 0.00 | - | 456 | 0 | 14.21% |
| SPXW250331P04700000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 126.87 | 132.70 | 133.40 | 0.00 | - | 1 | 0 | 14.18% |
| SPX250417P04700000 | 2024-04-25 11:40AM EDT | 2025-04-17 | 152.40 | 137.80 | 139.50 | 0.00 | - | 3 | 0 | 14.19% |
| SPX250516P04700000 | 2024-04-29 2:47PM EDT | 2025-05-16 | 136.00 | 146.00 | 148.30 | 0.00 | - | 1 | 0 | 14.14% |
| SPX250620P04700000 | 2024-04-30 1:14PM EDT | 2025-06-20 | 154.46 | 155.90 | 157.50 | 0.00 | - | 1,030 | 0 | 14.02% |
| SPX251219P04700000 | 2024-04-29 3:45PM EDT | 2025-12-19 | 190.02 | 199.70 | 204.00 | 0.00 | - | 2,104 | 0 | 13.74% |
| SPX261218P04700000 | 2024-04-23 1:47PM EDT | 2026-12-18 | 264.84 | 258.30 | 270.70 | 0.00 | - | 4 | 0 | 13.09% |
| SPX281215P04700000 | 2024-04-05 7:37AM EDT | 2028-12-15 | 373.10 | 348.50 | 372.30 | 0.00 | - | 1 | 0 | 12.44% |
| SPX291221P04700000 | 2024-02-26 3:23PM EDT | 2029-12-21 | 408.32 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.