Italia markets open in 55 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,65 +0,60 (+0,00%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.540,77 -2.386,18 (-4,27%) CMC Crypto 200
1.259,56 -11,18 (-0,88%)
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:4750.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04750000 | 2024-04-26 9:50AM EDT | 2024-05-02 | 347.74 | 284.30 | 307.10 | 0.00 | - | 12 | 0 | 112.76% |
| SPXW240503C04750000 | 2024-04-30 4:01PM EDT | 2024-05-03 | 287.40 | 284.90 | 307.70 | 0.00 | - | 11 | 0 | 80.37% |
| SPXW240507C04750000 | 2024-04-22 8:12AM EDT | 2024-05-07 | 260.20 | 286.30 | 309.10 | 0.00 | - | 3 | 0 | 53.81% |
| SPXW240510C04750000 | 2024-04-25 1:34PM EDT | 2024-05-10 | 298.85 | 295.70 | 304.90 | 0.00 | - | 18 | 0 | 42.02% |
| SPXW240513C04750000 | 2024-04-05 1:41PM EDT | 2024-05-13 | 490.91 | 296.70 | 305.90 | 0.00 | - | 38 | 0 | 36.78% |
| SPXW240515C04750000 | 2024-04-23 7:48AM EDT | 2024-05-15 | 296.10 | 298.20 | 307.40 | 0.00 | - | - | 0 | 34.60% |
| SPX240517C04750000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 359.83 | 302.00 | 309.30 | 0.00 | - | 1 | 0 | 33.01% |
| SPXW240520C04750000 | 2024-04-25 9:49AM EDT | 2024-05-20 | 279.09 | 301.80 | 311.90 | 0.00 | - | - | 0 | 31.09% |
| SPXW240524C04750000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 306.68 | 310.10 | 319.40 | 0.00 | - | 1 | 0 | 30.29% |
| SPXW240531C04750000 | 2024-04-30 4:13PM EDT | 2024-05-31 | 314.09 | 315.30 | 325.20 | 0.00 | - | 4 | 0 | 27.85% |
| SPXW240607C04750000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 306.51 | 324.10 | 331.40 | 0.00 | - | 1 | 0 | 26.33% |
| SPXW240614C04750000 | 2024-04-22 1:55PM EDT | 2024-06-14 | 343.92 | 332.30 | 340.90 | 0.00 | - | - | 0 | 25.86% |
| SPXW240621C04750000 | 2024-04-23 9:35AM EDT | 2024-06-21 | 345.85 | 339.70 | 347.70 | 0.00 | - | 1 | 0 | 25.14% |
| SPXW240628C04750000 | 2024-04-26 3:54PM EDT | 2024-06-28 | 409.93 | 351.30 | 352.20 | 0.00 | - | 1 | 0 | 24.26% |
| SPXW240719C04750000 | 2024-04-24 12:06PM EDT | 2024-07-19 | 398.78 | 371.80 | 379.20 | 0.00 | - | - | 0 | 24.21% |
| SPX240816C04750000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 379.93 | 400.20 | 407.90 | 0.00 | - | 11 | 0 | 23.83% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 468.65 | 414.80 | 423.70 | 0.00 | - | 2 | 0 | 23.94% |
| SPX240920C04750000 | 2024-04-30 2:28PM EDT | 2024-09-20 | 460.09 | 437.70 | 440.10 | 0.00 | - | 2 | 0 | 23.56% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 456.66 | 442.50 | 451.90 | 0.00 | - | 2 | 0 | 23.78% |
| SPX241018C04750000 | 2024-04-22 12:51PM EDT | 2024-10-18 | 448.32 | 462.10 | 471.50 | 0.00 | - | 13 | 0 | 24.05% |
| SPX241115C04750000 | 2024-04-30 1:56PM EDT | 2024-11-15 | 525.51 | 496.50 | 501.80 | 0.00 | - | 6 | 0 | 24.52% |
| SPX241220C04750000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 560.05 | 527.60 | 529.70 | 0.00 | - | 2 | 0 | 24.48% |
| SPXW241231C04750000 | 2024-04-26 3:24PM EDT | 2024-12-31 | 596.51 | 533.60 | 542.60 | 0.00 | - | 28 | 0 | 24.76% |
| SPX250117C04750000 | 2024-05-01 9:58AM EDT | 2025-01-17 | 541.09 | 553.30 | 556.80 | 0.00 | - | 32 | 0 | 24.84% |
| SPX250221C04750000 | 2024-03-22 2:24PM EDT | 2025-02-21 | 779.43 | 541.50 | 567.20 | 0.00 | - | 1 | 121 | 23.94% |
| SPX250321C04750000 | 2024-05-01 2:55PM EDT | 2025-03-21 | 638.91 | 603.30 | 610.40 | 0.00 | - | 10 | 0 | 25.32% |
| SPXW250331C04750000 | 2024-04-22 9:32AM EDT | 2025-03-31 | 595.97 | 601.30 | 626.80 | 0.00 | - | 1 | 0 | 25.85% |
| SPX250516C04750000 | 2024-04-23 1:38PM EDT | 2025-05-16 | 685.90 | 647.20 | 658.20 | 0.00 | - | - | 0 | 25.86% |
| SPX250620C04750000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 695.01 | 673.80 | 679.10 | 0.00 | - | 10 | 0 | 25.79% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 2025-12-19 | 827.99 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04750000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 610 | 0 | 36.23% |
| SPXW240503P04750000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1,468 | 0 | 30.23% |
| SPXW240506P04750000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1,126 | 0 | 20.25% |
| SPXW240507P04750000 | 2024-05-01 3:49PM EDT | 2024-05-07 | 0.55 | 0.45 | 0.60 | 0.00 | - | 22 | 0 | 19.51% |
| SPXW240508P04750000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1,348 | 0 | 18.98% |
| SPXW240509P04750000 | 2024-05-01 10:00AM EDT | 2024-05-09 | 2.20 | 1.00 | 1.20 | 0.00 | - | 1 | 0 | 18.72% |
| SPXW240510P04750000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 2.10 | 1.50 | 1.65 | 0.00 | - | 497 | 0 | 18.60% |
| SPXW240513P04750000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 2.05 | 1.95 | 2.15 | 0.00 | - | 4 | 0 | 16.87% |
| SPXW240514P04750000 | 2024-05-01 4:09PM EDT | 2024-05-14 | 3.23 | 2.50 | 2.70 | 0.00 | - | 29 | 0 | 16.91% |
| SPXW240515P04750000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 4.71 | 3.40 | 3.60 | 0.00 | - | 12 | 0 | 17.26% |
| SPXW240516P04750000 | 2024-05-01 3:49PM EDT | 2024-05-16 | 4.10 | 4.00 | 4.20 | 0.00 | - | 20 | 0 | 17.22% |
| SPXW240517P04750000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 6.10 | 4.60 | 4.80 | 0.00 | - | 938 | 0 | 17.16% |
| SPXW240520P04750000 | 2024-05-01 3:44PM EDT | 2024-05-20 | 5.78 | 5.30 | 5.50 | 0.00 | - | 29 | 0 | 16.24% |
| SPXW240521P04750000 | 2024-05-01 3:49PM EDT | 2024-05-21 | 5.90 | 5.80 | 6.10 | 0.00 | - | 3 | 0 | 16.21% |
| SPXW240522P04750000 | 2024-05-01 3:51PM EDT | 2024-05-22 | 6.91 | 6.50 | 6.70 | 0.00 | - | 26 | 0 | 16.18% |
| SPXW240523P04750000 | 2024-05-01 3:54PM EDT | 2024-05-23 | 9.00 | 7.30 | 7.50 | 0.00 | - | 14 | 0 | 16.25% |
| SPXW240524P04750000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 10.07 | 8.00 | 8.20 | 0.00 | - | 203 | 0 | 16.26% |
| SPXW240528P04750000 | 2024-05-01 3:47PM EDT | 2024-05-28 | 8.70 | 9.00 | 9.30 | 0.00 | - | 21 | 0 | 15.50% |
| SPXW240529P04750000 | 2024-05-01 4:00PM EDT | 2024-05-29 | 12.10 | 9.70 | 10.00 | 0.00 | - | 17 | 0 | 15.52% |
| SPXW240530P04750000 | 2024-05-01 3:55PM EDT | 2024-05-30 | 12.90 | 10.40 | 10.70 | 0.00 | - | 3 | 0 | 15.54% |
| SPXW240531P04750000 | 2024-05-01 4:17PM EDT | 2024-05-31 | 13.70 | 11.10 | 11.40 | 0.00 | - | 482 | 0 | 15.55% |
| SPXW240603P04750000 | 2024-05-01 3:37PM EDT | 2024-06-03 | 11.50 | 12.20 | 12.50 | 0.00 | - | 2 | 0 | 15.22% |
| SPXW240604P04750000 | 2024-04-30 12:11PM EDT | 2024-06-04 | 11.86 | 12.90 | 13.30 | 0.00 | - | 1 | 0 | 15.27% |
| SPXW240607P04750000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 12.65 | 15.40 | 15.80 | 0.00 | - | 25 | 0 | 15.42% |
| SPXW240610P04750000 | 2024-05-01 4:09PM EDT | 2024-06-10 | 19.08 | 16.40 | 16.80 | 0.00 | - | 59 | 0 | 15.11% |
| SPXW240614P04750000 | 2024-05-02 12:12AM EDT | 2024-06-14 | 20.70 | 20.40 | 21.00 | -2.76 | -11.76% | 46 | 0 | 15.50% |
| SPX240621P04750000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 24.06 | 23.20 | 23.70 | 0.00 | - | 1,011 | 0 | 15.01% |
| SPXW240628P04750000 | 2024-05-01 3:54PM EDT | 2024-06-28 | 30.88 | 27.60 | 27.90 | 0.00 | - | 2,966 | 0 | 14.93% |
| SPX240719P04750000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 38.54 | 37.80 | 38.30 | 0.00 | - | 367 | 0 | 14.46% |
| SPXW240731P04750000 | 2024-05-01 4:11PM EDT | 2024-07-31 | 48.81 | 44.20 | 44.70 | 0.00 | - | 53 | 0 | 14.38% |
| SPXW240816P04750000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 44.90 | 52.30 | 52.90 | 0.00 | - | 83 | 0 | 14.28% |
| SPXW240830P04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 51.05 | 58.60 | 59.20 | 0.00 | - | 2 | 0 | 14.14% |
| SPX240920P04750000 | 2024-05-01 2:27PM EDT | 2024-09-20 | 68.94 | 67.80 | 68.50 | 0.00 | - | 10 | 0 | 14.01% |
| SPXW240930P04750000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 66.06 | 72.00 | 72.60 | 0.00 | - | 14 | 0 | 13.93% |
| SPX241018P04750000 | 2024-05-01 3:44PM EDT | 2024-10-18 | 79.40 | 79.60 | 80.50 | 0.00 | - | 8 | 0 | 13.89% |
| SPX241115P04750000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 89.74 | 95.90 | 96.90 | 0.00 | - | 125 | 0 | 14.20% |
| SPX241220P04750000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 114.92 | 109.20 | 110.10 | 0.00 | - | 512 | 0 | 14.06% |
| SPXW241231P04750000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 102.83 | 112.20 | 113.10 | 0.00 | - | 12 | 0 | 13.95% |
| SPX250117P04750000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 123.50 | 117.40 | 118.70 | 0.00 | - | 104 | 0 | 13.87% |
| SPX250221P04750000 | 2024-04-26 4:03PM EDT | 2025-02-21 | 121.73 | 129.80 | 131.20 | 0.00 | - | 150 | 0 | 13.82% |
| SPX250321P04750000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 132.71 | 140.20 | 141.50 | 0.00 | - | 5 | 0 | 13.83% |
| SPXW250331P04750000 | 2024-04-29 11:47AM EDT | 2025-03-31 | 131.77 | 142.60 | 145.00 | 0.00 | - | 5 | 0 | 13.82% |
| SPX250417P04750000 | 2024-04-30 12:46PM EDT | 2025-04-17 | 146.20 | 148.70 | 150.40 | 0.00 | - | 150 | 0 | 13.79% |
| SPX250516P04750000 | 2024-04-30 3:53PM EDT | 2025-05-16 | 157.37 | 157.00 | 160.00 | 0.00 | - | 2 | 0 | 13.78% |
| SPX250620P04750000 | 2024-05-01 3:29PM EDT | 2025-06-20 | 160.20 | 167.20 | 169.10 | 0.00 | - | 8 | 0 | 13.66% |
| SPX251219P04750000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 203.60 | 211.80 | 216.30 | 0.00 | - | 1 | 0 | 13.41% |
© 2024 Yahoo. Tutti i diritti riservati.