Italia markets open in 1 hour 50 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.223,91 -50,14 (-0,13%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.514,64 -2.646,91 (-4,71%) CMC Crypto 200
1.258,70 -80,36 (-6,00%)
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:4710.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04710000 | 2024-05-01 10:56AM EDT | 2024-05-03 | 320.59 | 329.50 | 340.50 | 0.00 | - | 3 | 0 | 86.74% |
| SPXW240517C04710000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 317.17 | 340.30 | 346.80 | 0.00 | - | 1 | 0 | 35.11% |
| SPXW240524C04710000 | 2024-04-24 2:40PM EDT | 2024-05-24 | 383.64 | 347.90 | 354.50 | 0.00 | - | 1 | 0 | 31.52% |
| SPXW240531C04710000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 410.91 | 353.20 | 359.70 | 0.00 | - | 1 | 0 | 28.87% |
| SPX240621C04710000 | 2024-01-18 4:53PM EDT | 2024-06-21 | 261.19 | 409.00 | 416.50 | 0.00 | - | 1 | 2 | 31.76% |
| SPXW240628C04710000 | 2024-04-17 10:43AM EDT | 2024-06-28 | 425.94 | 382.70 | 390.30 | 0.00 | - | 2 | 0 | 25.77% |
| SPX240719C04710000 | 2024-01-26 12:38PM EDT | 2024-07-19 | 367.11 | 464.20 | 544.70 | 0.00 | - | 4 | 2 | 41.08% |
| SPX240920C04710000 | 2024-04-16 2:55PM EDT | 2024-09-20 | 525.52 | 465.70 | 476.60 | 0.00 | - | 3 | 0 | 24.59% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04710000 | 2024-05-01 3:10PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 41.21% |
| SPXW240503P04710000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.25 | 0.00 | - | 88 | 0 | 34.33% |
| SPXW240506P04710000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 0.30 | 0.20 | 0.35 | 0.00 | - | 34 | 0 | 22.58% |
| SPXW240508P04710000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.80 | 0.55 | 0.70 | 0.00 | - | 327 | 0 | 20.88% |
| SPXW240509P04710000 | 2024-04-25 2:10PM EDT | 2024-05-09 | 3.00 | 0.80 | 0.95 | 0.00 | - | - | 0 | 20.40% |
| SPXW240510P04710000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 1.25 | 1.15 | 1.30 | 0.00 | - | 12 | 0 | 20.17% |
| SPXW240513P04710000 | 2024-04-30 12:48PM EDT | 2024-05-13 | 2.33 | 1.50 | 1.70 | 0.00 | - | 44 | 0 | 18.24% |
| SPXW240515P04710000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 3.40 | 2.65 | 2.80 | 0.00 | - | 13 | 0 | 18.45% |
| SPXW240517P04710000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 3.92 | 3.50 | 3.80 | 0.00 | - | 58 | 0 | 18.31% |
| SPXW240524P04710000 | 2024-05-01 3:31PM EDT | 2024-05-24 | 5.40 | 6.20 | 6.50 | 0.00 | - | 16 | 0 | 17.14% |
| SPXW240531P04710000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 7.05 | 8.80 | 9.20 | 0.00 | - | 613 | 0 | 16.33% |
| SPXW240607P04710000 | 2024-04-30 12:55PM EDT | 2024-06-07 | 13.15 | 12.50 | 13.00 | 0.00 | - | 2 | 0 | 16.12% |
| SPXW240621P04710000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 20.98 | 20.10 | 20.50 | 0.00 | - | 29 | 0 | 15.74% |
| SPXW240628P04710000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 27.83 | 23.60 | 24.20 | 0.00 | - | 1 | 0 | 15.59% |
| SPXW240719P04710000 | 2024-04-25 3:20PM EDT | 2024-07-19 | 37.88 | 33.60 | 34.30 | 0.00 | - | 4 | 0 | 15.13% |
| SPXW240731P04710000 | 2024-04-30 12:18PM EDT | 2024-07-31 | 36.10 | 39.10 | 40.00 | 0.00 | - | 1 | 0 | 14.97% |
| SPX240816P04710000 | 2024-04-30 4:14PM EDT | 2024-08-16 | 49.22 | 46.40 | 47.40 | 0.00 | - | 1 | 0 | 14.79% |
| SPXW240830P04710000 | 2024-04-19 12:27PM EDT | 2024-08-30 | 87.20 | 52.90 | 53.90 | 0.00 | - | 1 | 0 | 14.69% |
| SPX240920P04710000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 66.41 | 61.80 | 62.80 | 0.00 | - | 6 | 0 | 14.52% |
| SPXW240930P04710000 | 2024-04-30 3:53PM EDT | 2024-09-30 | 66.15 | 65.50 | 66.90 | 0.00 | - | 1 | 0 | 14.45% |
| SPX241018P04710000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 66.28 | 73.00 | 74.30 | 0.00 | - | 1 | 0 | 14.36% |
© 2024 Yahoo. Tutti i diritti riservati.