Italia markets close in 4 hours 51 minutes
FTSE MIB
33.763,40 +16,74 (+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
79,50 +0,50 (+0,63%) 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:4720.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04720000 | 2024-05-01 11:54AM EDT | 2024-05-03 | 302.43 | 325.60 | 334.10 | 0.00 | - | 40 | 0 | 90.09% |
| SPXW240507C04720000 | 2024-04-25 10:09AM EDT | 2024-05-07 | 287.75 | 327.60 | 336.10 | 0.00 | - | - | 0 | 53.23% |
| SPXW240517C04720000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 398.18 | 334.90 | 342.10 | 0.00 | - | 1 | 0 | 36.22% |
| SPXW240531C04720000 | 2024-04-09 10:03AM EDT | 2024-05-31 | 533.43 | 348.30 | 355.20 | 0.00 | - | 10 | 0 | 29.60% |
| SPXW240607C04720000 | 2024-04-16 12:08PM EDT | 2024-06-07 | 398.64 | 355.80 | 362.30 | 0.00 | - | - | 0 | 28.12% |
| SPX240621C04720000 | 2024-02-09 2:26PM EDT | 2024-06-21 | 420.50 | 484.00 | 526.40 | 0.00 | - | 2 | 2 | 49.32% |
| SPXW240628C04720000 | 2024-03-18 10:33AM EDT | 2024-06-28 | 544.60 | 370.20 | 408.90 | 0.00 | - | 5 | 3 | 29.66% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 2024-07-19 | 446.69 | 400.60 | 408.00 | 0.00 | - | 38 | 0 | 25.30% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 2024-07-31 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 37.94% |
| SPX240816C04720000 | 2024-04-30 9:37AM EDT | 2024-08-16 | 482.44 | 429.10 | 436.00 | 0.00 | - | 5 | 0 | 24.74% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 2024-09-30 | 628.79 | 469.90 | 478.70 | 0.00 | - | 2 | 0 | 24.49% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04720000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 194 | 0 | 40.04% |
| SPXW240503P04720000 | 2024-05-01 4:08PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 167 | 0 | 33.30% |
| SPXW240506P04720000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 0.30 | 0.25 | 0.35 | 0.00 | - | 8 | 0 | 21.91% |
| SPXW240507P04720000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.60 | 0.40 | 0.50 | 0.00 | - | 5 | 0 | 20.92% |
| SPXW240508P04720000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.85 | 0.55 | 0.65 | 0.00 | - | 43 | 0 | 20.07% |
| SPXW240509P04720000 | 2024-04-25 2:10PM EDT | 2024-05-09 | 3.20 | 0.85 | 0.95 | 0.00 | - | - | 0 | 19.81% |
| SPXW240510P04720000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 1.55 | 1.20 | 1.30 | 0.00 | - | 2 | 0 | 19.60% |
| SPXW240513P04720000 | 2024-04-30 1:11PM EDT | 2024-05-13 | 2.40 | 1.60 | 1.70 | 0.00 | - | 46 | 0 | 17.73% |
| SPXW240514P04720000 | 2024-05-01 12:00PM EDT | 2024-05-14 | 3.50 | 2.00 | 2.10 | 0.00 | - | 16 | 0 | 17.67% |
| SPXW240515P04720000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 3.70 | 2.70 | 2.85 | 0.00 | - | 40 | 0 | 18.00% |
| SPXW240516P04720000 | 2024-05-01 3:29PM EDT | 2024-05-16 | 2.75 | 3.10 | 3.40 | 0.00 | - | 15 | 0 | 17.99% |
| SPX240517P04720000 | 2024-04-29 10:39AM EDT | 2024-05-17 | 3.39 | 3.40 | 3.60 | 0.00 | - | 212 | 0 | 17.62% |
| SPXW240524P04720000 | 2024-05-01 12:04PM EDT | 2024-05-24 | 9.30 | 6.30 | 6.60 | 0.00 | - | 6 | 0 | 16.75% |
| SPXW240531P04720000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 11.11 | 9.00 | 9.20 | 0.00 | - | 26 | 0 | 15.91% |
| SPXW240607P04720000 | 2024-05-01 2:06PM EDT | 2024-06-07 | 15.00 | 12.60 | 12.90 | 0.00 | - | 19 | 0 | 15.69% |
| SPXW240621P04720000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 24.63 | 20.30 | 20.50 | 0.00 | - | 4 | 0 | 15.38% |
| SPXW240628P04720000 | 2024-05-01 11:39AM EDT | 2024-06-28 | 28.51 | 23.80 | 24.10 | 0.00 | - | 1 | 0 | 15.22% |
| SPXW240719P04720000 | 2024-05-01 2:10PM EDT | 2024-07-19 | 37.98 | 33.90 | 34.20 | 0.00 | - | 6 | 0 | 14.80% |
| SPXW240731P04720000 | 2024-05-01 11:38AM EDT | 2024-07-31 | 45.00 | 39.40 | 39.90 | 0.00 | - | 3 | 0 | 14.64% |
| SPX240816P04720000 | 2024-05-01 10:46AM EDT | 2024-08-16 | 52.86 | 46.90 | 47.50 | 0.00 | - | 2 | 0 | 14.51% |
| SPXW240830P04720000 | 2024-04-17 11:41AM EDT | 2024-08-30 | 78.88 | 53.30 | 54.00 | 0.00 | - | 2 | 0 | 14.42% |
| SPXW240920P04720000 | 2024-04-22 2:15PM EDT | 2024-09-20 | 75.60 | 62.80 | 63.30 | 0.00 | - | - | 0 | 14.30% |
| SPXW240930P04720000 | 2024-04-22 10:04AM EDT | 2024-09-30 | 90.21 | 66.30 | 67.00 | 0.00 | - | 2 | 0 | 14.20% |
| SPX241018P04720000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 80.81 | 73.50 | 74.60 | 0.00 | - | - | 0 | 14.13% |
© 2024 Yahoo. Tutti i diritti riservati.