Italia markets open in 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.216,00 -58,05 (-0,15%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.639,03 -2.226,55 (-3,99%) CMC Crypto 200
1.259,52 -11,22 (-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:4760.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04760000 | 2024-04-30 1:01PM EDT | 2024-05-03 | 309.80 | 281.10 | 291.90 | 0.00 | - | 2 | 0 | 78.60% |
| SPX240517C04760000 | 2024-04-22 1:21PM EDT | 2024-05-17 | 277.19 | 292.30 | 299.60 | 0.00 | - | 1 | 0 | 32.36% |
| SPXW240524C04760000 | 2024-04-24 2:40PM EDT | 2024-05-24 | 336.84 | 301.30 | 308.60 | 0.00 | - | 1 | 0 | 29.42% |
| SPXW240531C04760000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 362.89 | 306.90 | 315.10 | 0.00 | - | 1 | 0 | 27.24% |
| SPX240621C04760000 | 2024-04-30 3:11PM EDT | 2024-06-21 | 357.74 | 330.80 | 338.00 | 0.00 | - | 4 | 0 | 24.71% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 2024-06-28 | 373.90 | 339.50 | 346.80 | 0.00 | - | 1 | 0 | 24.49% |
| SPX240719C04760000 | 2024-04-19 12:59PM EDT | 2024-07-19 | 347.30 | 362.50 | 370.10 | 0.00 | - | 1 | 0 | 23.91% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 2024-07-31 | 480.70 | 375.40 | 383.50 | 0.00 | - | 5 | 0 | 23.81% |
| SPXW240816C04760000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 377.86 | 392.10 | 400.30 | 0.00 | - | 5 | 0 | 23.70% |
| SPXW240830C04760000 | 2024-04-03 12:58PM EDT | 2024-08-30 | 599.84 | 406.90 | 415.30 | 0.00 | - | 2 | 0 | 23.74% |
| SPXW240930C04760000 | 2024-04-12 2:04PM EDT | 2024-09-30 | 538.30 | 434.80 | 443.60 | 0.00 | - | 5 | 0 | 23.59% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04760000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 425 | 0 | 34.96% |
| SPXW240503P04760000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 39 | 0 | 29.20% |
| SPXW240506P04760000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.35 | 0.30 | 0.40 | 0.00 | - | 23 | 0 | 19.57% |
| SPXW240507P04760000 | 2024-05-01 4:06PM EDT | 2024-05-07 | 0.71 | 0.50 | 0.65 | 0.00 | - | 3 | 0 | 19.07% |
| SPXW240508P04760000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.10 | 0.75 | 0.90 | 0.00 | - | 3,219 | 0 | 18.51% |
| SPXW240509P04760000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 1.20 | 1.15 | 1.30 | 0.00 | - | 9 | 0 | 18.35% |
| SPXW240510P04760000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 1.74 | 1.60 | 1.75 | 0.00 | - | 30 | 0 | 18.19% |
| SPXW240513P04760000 | 2024-04-30 3:54PM EDT | 2024-05-13 | 3.10 | 2.10 | 2.30 | 0.00 | - | 33 | 0 | 16.54% |
| SPXW240514P04760000 | 2024-05-01 3:31PM EDT | 2024-05-14 | 2.38 | 2.70 | 2.85 | 0.00 | - | 50 | 0 | 16.56% |
| SPXW240515P04760000 | 2024-04-30 3:54PM EDT | 2024-05-15 | 4.95 | 3.70 | 3.90 | 0.00 | - | 4 | 0 | 17.01% |
| SPXW240516P04760000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 4.72 | 4.30 | 4.50 | 0.00 | - | 2 | 0 | 16.95% |
| SPXW240517P04760000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 5.05 | 5.00 | 5.20 | 0.00 | - | 1,987 | 0 | 16.95% |
| SPXW240524P04760000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 6.90 | 8.50 | 8.90 | 0.00 | - | 1 | 0 | 16.13% |
| SPXW240531P04760000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 14.00 | 11.70 | 12.10 | 0.00 | - | 36 | 0 | 15.38% |
| SPXW240607P04760000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 18.19 | 16.10 | 16.70 | 0.00 | - | 25 | 0 | 15.27% |
| SPX240621P04760000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 26.80 | 24.20 | 24.90 | 0.00 | - | 92 | 0 | 14.89% |
| SPXW240628P04760000 | 2024-05-01 2:01PM EDT | 2024-06-28 | 31.30 | 28.50 | 29.10 | 0.00 | - | 10 | 0 | 14.79% |
| SPX240719P04760000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 32.78 | 38.80 | 39.70 | 0.00 | - | 7 | 0 | 14.34% |
| SPXW240731P04760000 | 2024-04-18 10:29AM EDT | 2024-07-31 | 66.09 | 45.20 | 46.20 | 0.00 | - | 2 | 0 | 14.26% |
| SPX240816P04760000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 59.88 | 52.90 | 54.10 | 0.00 | - | 3 | 0 | 14.12% |
| SPXW240830P04760000 | 2024-05-01 1:47PM EDT | 2024-08-30 | 65.53 | 59.70 | 60.80 | 0.00 | - | 15 | 0 | 14.03% |
| SPX240920P04760000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 75.35 | 69.30 | 70.20 | 0.00 | - | 100 | 0 | 13.89% |
| SPXW240930P04760000 | 2024-05-01 10:36AM EDT | 2024-09-30 | 79.51 | 73.40 | 74.70 | 0.00 | - | 4 | 0 | 13.86% |
| SPX241018P04760000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 86.88 | 80.90 | 82.30 | 0.00 | - | 1 | 0 | 13.78% |
© 2024 Yahoo. Tutti i diritti riservati.