Italia markets open in 4 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.155,73 -118,32 (-0,31%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.470,55 -2.405,31 (-4,30%) CMC Crypto 200
1.257,67 -81,40 (-6,08%)
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:4770.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04770000 | 2024-04-30 2:47PM EDT | 2024-05-02 | 301.77 | 268.30 | 279.20 | 0.00 | - | 1 | 0 | 104.26% |
| SPXW240503C04770000 | 2024-04-26 11:34AM EDT | 2024-05-03 | 332.44 | 268.80 | 279.60 | 0.00 | - | 1 | 0 | 74.20% |
| SPXW240506C04770000 | 2024-05-01 2:59PM EDT | 2024-05-06 | 320.69 | 265.10 | 282.90 | 0.00 | - | 3 | 0 | 52.51% |
| SPXW240510C04770000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 324.41 | 274.50 | 281.60 | 0.00 | - | 3 | 0 | 38.53% |
| SPXW240517C04770000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 311.27 | 280.20 | 287.50 | 0.00 | - | 1 | 0 | 30.91% |
| SPXW240522C04770000 | 2024-04-25 1:41PM EDT | 2024-05-22 | 298.49 | 283.80 | 291.20 | 0.00 | - | - | 0 | 28.04% |
| SPXW240524C04770000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 331.47 | 289.10 | 296.50 | 0.00 | - | - | 0 | 28.21% |
| SPXW240531C04770000 | 2024-04-30 2:47PM EDT | 2024-05-31 | 327.05 | 295.60 | 303.90 | 0.00 | - | 1 | 0 | 26.38% |
| SPX240621C04770000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 305.16 | 319.50 | 327.80 | 0.00 | - | 1 | 0 | 24.19% |
| SPXW240628C04770000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 322.87 | 328.10 | 336.70 | 0.00 | - | 1 | 0 | 24.01% |
| SPX240719C04770000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 388.15 | 351.60 | 360.20 | 0.00 | - | 1 | 0 | 23.50% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 2024-08-16 | 427.24 | 381.40 | 389.70 | 0.00 | - | 2 | 0 | 23.26% |
| SPX240920C04770000 | 2024-04-05 12:17PM EDT | 2024-09-20 | 603.06 | 416.00 | 425.30 | 0.00 | - | 3 | 0 | 23.33% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04770000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 91 | 0 | 33.69% |
| SPXW240503P04770000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.25 | 0.00 | - | 548 | 0 | 28.17% |
| SPXW240506P04770000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.35 | 0.30 | 0.45 | 0.00 | - | 113 | 0 | 19.18% |
| SPXW240507P04770000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.80 | 0.55 | 0.70 | 0.00 | - | 6 | 0 | 18.61% |
| SPXW240508P04770000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 1.10 | 0.85 | 1.00 | 0.00 | - | 113 | 0 | 18.18% |
| SPXW240509P04770000 | 2024-04-30 11:13AM EDT | 2024-05-09 | 1.75 | 1.30 | 1.45 | 0.00 | - | 5 | 0 | 18.06% |
| SPXW240510P04770000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 2.80 | 1.80 | 2.00 | 0.00 | - | 30 | 0 | 18.01% |
| SPXW240513P04770000 | 2024-04-30 2:59PM EDT | 2024-05-13 | 2.95 | 2.40 | 2.65 | 0.00 | - | 39 | 0 | 16.44% |
| SPXW240515P04770000 | 2024-05-01 9:45AM EDT | 2024-05-15 | 6.27 | 4.20 | 4.50 | 0.00 | - | 11 | 0 | 16.99% |
| SPXW240516P04770000 | 2024-05-01 3:29PM EDT | 2024-05-16 | 3.65 | 4.90 | 5.20 | 0.00 | - | 19 | 0 | 16.96% |
| SPXW240517P04770000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 7.20 | 5.60 | 5.90 | 0.00 | - | 11 | 0 | 16.92% |
| SPXW240520P04770000 | 2024-04-30 12:17PM EDT | 2024-05-20 | 5.82 | 6.40 | 6.70 | 0.00 | - | 3 | 0 | 16.01% |
| SPXW240521P04770000 | 2024-05-01 2:42PM EDT | 2024-05-21 | 6.20 | 7.00 | 7.40 | 0.00 | - | 27 | 0 | 16.00% |
| SPXW240522P04770000 | 2024-05-01 2:35PM EDT | 2024-05-22 | 8.80 | 7.80 | 8.10 | 0.00 | - | 12 | 0 | 15.98% |
| SPXW240523P04770000 | 2024-04-29 1:36PM EDT | 2024-05-23 | 6.08 | 8.80 | 9.10 | 0.00 | - | 1 | 0 | 16.10% |
| SPXW240524P04770000 | 2024-05-01 1:57PM EDT | 2024-05-24 | 12.10 | 9.50 | 9.80 | 0.00 | - | 30 | 0 | 16.07% |
| SPXW240531P04770000 | 2024-05-01 12:51PM EDT | 2024-05-31 | 16.96 | 13.00 | 13.40 | 0.00 | - | 22 | 0 | 15.40% |
| SPXW240607P04770000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 19.16 | 17.50 | 18.20 | 0.00 | - | 14 | 0 | 15.27% |
| SPXW240621P04770000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 20.50 | 26.40 | 26.80 | 0.00 | - | 38 | 0 | 14.90% |
| SPXW240628P04770000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 33.93 | 30.30 | 31.00 | 0.00 | - | 1 | 0 | 14.78% |
| SPX240719P04770000 | 2024-05-01 10:13AM EDT | 2024-07-19 | 48.28 | 40.70 | 41.70 | 0.00 | - | 5 | 0 | 14.30% |
| SPXW240731P04770000 | 2024-05-01 12:16PM EDT | 2024-07-31 | 52.26 | 47.40 | 48.40 | 0.00 | - | 1 | 0 | 14.23% |
| SPX240816P04770000 | 2024-04-19 2:57PM EDT | 2024-08-16 | 94.00 | 55.20 | 56.30 | 0.00 | - | 3 | 0 | 14.07% |
| SPXW240830P04770000 | 2024-04-26 3:41PM EDT | 2024-08-30 | 55.00 | 62.10 | 63.10 | 0.00 | - | 1 | 0 | 13.98% |
| SPX240920P04770000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 65.82 | 71.60 | 72.50 | 0.00 | - | 1 | 0 | 13.84% |
| SPXW240930P04770000 | 2024-05-01 11:33AM EDT | 2024-09-30 | 81.62 | 75.70 | 76.90 | 0.00 | - | 1 | 0 | 13.79% |
| SPX241018P04770000 | 2024-05-01 1:41PM EDT | 2024-10-18 | 89.12 | 83.40 | 84.80 | 0.00 | - | 1 | 0 | 13.73% |
© 2024 Yahoo. Tutti i diritti riservati.