Italia markets open in 1 hour 59 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.226,52 -47,53 (-0,12%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.492,95 -2.677,19 (-4,77%) CMC Crypto 200
1.261,00 -78,07 (-5,83%)
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:4740.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04740000 | 2024-04-17 3:46PM EDT | 2024-05-03 | 310.53 | 300.10 | 311.20 | 0.00 | - | - | 0 | 81.64% |
| SPXW240510C04740000 | 2024-04-22 3:16PM EDT | 2024-05-10 | 306.37 | 305.50 | 312.80 | 0.00 | - | - | 0 | 42.00% |
| SPX240517C04740000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 281.54 | 310.90 | 317.40 | 0.00 | - | 1 | 0 | 33.11% |
| SPXW240531C04740000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 327.66 | 324.40 | 331.60 | 0.00 | - | 10 | 0 | 27.61% |
| SPXW240607C04740000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 394.84 | 333.40 | 340.40 | 0.00 | - | 2 | 0 | 26.67% |
| SPXW240621C04740000 | 2024-03-11 10:10AM EDT | 2024-06-21 | 460.71 | 493.40 | 502.00 | 0.00 | - | 1 | 3 | 47.50% |
| SPXW240628C04740000 | 2024-04-16 10:03AM EDT | 2024-06-28 | 407.46 | 356.80 | 364.50 | 0.00 | - | 1 | 0 | 25.07% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 420.58 | 379.70 | 387.40 | 0.00 | - | 12 | 0 | 24.40% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 2024-07-31 | 530.92 | 392.20 | 400.60 | 0.00 | - | 4 | 0 | 24.26% |
| SPXW240816C04740000 | 2024-04-30 3:58PM EDT | 2024-08-16 | 415.77 | 408.60 | 417.20 | 0.00 | - | 5 | 0 | 24.13% |
| SPXW240830C04740000 | 2024-04-04 11:11AM EDT | 2024-08-30 | 633.92 | 423.30 | 432.00 | 0.00 | - | 2 | 0 | 24.13% |
| SPX240920C04740000 | 2024-03-25 11:38AM EDT | 2024-09-20 | 640.99 | 471.00 | 478.80 | 0.00 | - | 2 | 1 | 26.43% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 2024-09-30 | 458.65 | 450.60 | 459.50 | 0.00 | - | 5 | 0 | 23.90% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04740000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 37.50% |
| SPXW240503P04740000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 168 | 0 | 31.25% |
| SPXW240506P04740000 | 2024-05-01 3:01PM EDT | 2024-05-06 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 0 | 20.58% |
| SPXW240507P04740000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.55 | 0.45 | 0.55 | 0.00 | - | 30 | 0 | 19.91% |
| SPXW240508P04740000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.95 | 0.65 | 0.80 | 0.00 | - | 58 | 0 | 19.43% |
| SPXW240509P04740000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 1.33 | 0.95 | 1.10 | 0.00 | - | 3 | 0 | 19.06% |
| SPXW240510P04740000 | 2024-04-30 2:19PM EDT | 2024-05-10 | 1.82 | 1.40 | 1.50 | 0.00 | - | 1 | 0 | 18.89% |
| SPXW240513P04740000 | 2024-05-01 2:00PM EDT | 2024-05-13 | 3.65 | 1.80 | 2.05 | 0.00 | - | 2 | 0 | 17.26% |
| SPXW240514P04740000 | 2024-04-25 12:10PM EDT | 2024-05-14 | 7.77 | 2.30 | 2.50 | 0.00 | - | - | 0 | 17.19% |
| SPXW240515P04740000 | 2024-05-01 10:14AM EDT | 2024-05-15 | 5.17 | 3.20 | 3.40 | 0.00 | - | 7 | 0 | 17.58% |
| SPXW240516P04740000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 4.20 | 3.70 | 4.00 | 0.00 | - | 2 | 0 | 17.56% |
| SPX240517P04740000 | 2024-05-01 12:48PM EDT | 2024-05-17 | 6.00 | 4.00 | 4.30 | 0.00 | - | 4 | 0 | 17.26% |
| SPXW240524P04740000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 9.50 | 7.50 | 7.70 | 0.00 | - | 19 | 0 | 16.46% |
| SPXW240531P04740000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 10.95 | 10.50 | 10.80 | 0.00 | - | 21 | 0 | 15.74% |
| SPXW240607P04740000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 12.36 | 14.60 | 15.10 | 0.00 | - | 5 | 0 | 15.61% |
| SPXW240621P04740000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 25.50 | 22.70 | 23.20 | 0.00 | - | 5 | 0 | 15.27% |
| SPXW240628P04740000 | 2024-05-01 3:03PM EDT | 2024-06-28 | 21.55 | 26.50 | 27.10 | 0.00 | - | 2 | 0 | 15.13% |
| SPXW240719P04740000 | 2024-04-22 2:25PM EDT | 2024-07-19 | 48.20 | 36.90 | 37.70 | 0.00 | - | 32 | 0 | 14.70% |
| SPXW240731P04740000 | 2024-04-30 10:49AM EDT | 2024-07-31 | 35.20 | 42.70 | 43.70 | 0.00 | - | 1 | 0 | 14.56% |
| SPX240816P04740000 | 2024-04-30 12:51PM EDT | 2024-08-16 | 49.25 | 50.30 | 51.40 | 0.00 | - | 2 | 0 | 14.40% |
| SPXW240830P04740000 | 2024-05-01 1:07PM EDT | 2024-08-30 | 64.20 | 56.90 | 57.90 | 0.00 | - | 3 | 0 | 14.29% |
| SPX240920P04740000 | 2024-04-30 3:30PM EDT | 2024-09-20 | 64.70 | 66.20 | 67.10 | 0.00 | - | 13 | 0 | 14.14% |
| SPXW240930P04740000 | 2024-04-19 12:22PM EDT | 2024-09-30 | 106.00 | 70.10 | 71.30 | 0.00 | - | 2 | 0 | 14.08% |
© 2024 Yahoo. Tutti i diritti riservati.