Italia markets open in 3 hours 58 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.587,89 -2.253,00 (-4,03%) CMC Crypto 200
1.259,45 -79,61 (-5,95%)
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:4775.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04775000 | 2024-04-02 1:07PM EDT | 2024-05-03 | 452.46 | 268.00 | 279.00 | 0.00 | - | - | 0 | 77.64% |
| SPXW240507C04775000 | 2024-04-18 10:18AM EDT | 2024-05-07 | 283.58 | 266.60 | 284.20 | 0.00 | - | - | 0 | 50.77% |
| SPXW240514C04775000 | 2024-04-25 10:42AM EDT | 2024-05-14 | 247.27 | 277.30 | 284.60 | 0.00 | - | - | 0 | 34.64% |
| SPXW240517C04775000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 263.85 | 281.10 | 288.40 | 0.00 | - | 1 | 0 | 32.45% |
| SPXW240522C04775000 | 2024-04-25 1:41PM EDT | 2024-05-22 | 293.92 | 284.30 | 292.00 | 0.00 | - | - | 0 | 29.32% |
| SPXW240524C04775000 | 2024-04-16 10:28AM EDT | 2024-05-24 | 331.24 | 289.50 | 297.20 | 0.00 | - | - | 0 | 29.36% |
| SPXW240531C04775000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 320.58 | 294.30 | 303.70 | 0.00 | - | 50 | 0 | 27.15% |
| SPXW240607C04775000 | 2024-04-15 10:42AM EDT | 2024-06-07 | 420.03 | 303.00 | 310.70 | 0.00 | - | - | 0 | 25.81% |
| SPXW240614C04775000 | 2024-04-22 1:57PM EDT | 2024-06-14 | 319.89 | 311.20 | 320.60 | 0.00 | - | - | 0 | 25.40% |
| SPXW240621C04775000 | 2024-03-20 10:14AM EDT | 2024-06-21 | 487.54 | 280.50 | 292.60 | 0.00 | - | 1 | 234 | 18.91% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 2024-06-28 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240719C04775000 | 2024-04-18 2:50PM EDT | 2024-07-19 | 355.86 | 351.20 | 359.60 | 0.00 | - | 4 | 0 | 23.83% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 2024-07-31 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 22.32% |
| SPX240816C04775000 | 2024-04-17 10:01AM EDT | 2024-08-16 | 433.00 | 380.60 | 389.70 | 0.00 | - | 1 | 0 | 23.59% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 2024-08-30 | 603.48 | 395.30 | 404.80 | 0.00 | - | 2 | 0 | 23.62% |
| SPX240920C04775000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 446.48 | 415.60 | 425.10 | 0.00 | - | 2 | 0 | 23.58% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 2024-09-30 | 412.70 | 423.80 | 432.90 | 0.00 | - | 2 | 0 | 23.45% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 416.25 | 444.10 | 453.60 | 0.00 | - | 2 | 0 | 23.81% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 465.06 | 477.80 | 484.40 | 0.00 | - | 2 | 0 | 24.30% |
| SPX241220C04775000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 540.60 | 508.10 | 513.70 | 0.00 | - | 2 | 0 | 24.36% |
| SPXW241231C04775000 | 2024-05-01 12:23PM EDT | 2024-12-31 | 504.91 | 516.10 | 525.50 | 0.00 | - | 2 | 0 | 24.57% |
| SPX250117C04775000 | 2024-05-01 12:14PM EDT | 2025-01-17 | 522.34 | 533.30 | 541.90 | 0.00 | - | 2 | 0 | 24.78% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 2025-02-21 | 556.20 | 561.90 | 572.00 | 0.00 | - | 125 | 0 | 25.04% |
| SPX250321C04775000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 595.35 | 586.70 | 594.20 | 0.00 | - | 12 | 0 | 25.17% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 2025-03-31 | 611.68 | 583.40 | 611.40 | 0.00 | - | - | 0 | 25.74% |
| SPX250417C04775000 | 2024-04-22 11:38AM EDT | 2025-04-17 | 587.71 | 607.60 | 621.10 | 0.00 | - | - | 0 | 25.63% |
| SPX250516C04775000 | 2024-04-22 11:38AM EDT | 2025-05-16 | 609.70 | 630.10 | 642.80 | 0.00 | - | - | 0 | 25.75% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04775000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 593 | 0 | 33.01% |
| SPXW240503P04775000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 495 | 0 | 27.66% |
| SPXW240506P04775000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.45 | 0.30 | 0.45 | 0.00 | - | 41 | 0 | 18.84% |
| SPXW240507P04775000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.85 | 0.55 | 0.70 | 0.00 | - | 14 | 0 | 18.28% |
| SPXW240508P04775000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 1.15 | 0.85 | 1.00 | 0.00 | - | 155 | 0 | 17.86% |
| SPXW240509P04775000 | 2024-05-01 10:13AM EDT | 2024-05-09 | 2.95 | 1.25 | 1.40 | 0.00 | - | 3 | 0 | 17.64% |
| SPXW240510P04775000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 2.45 | 1.75 | 1.90 | 0.00 | - | 201 | 0 | 17.54% |
| SPXW240513P04775000 | 2024-05-01 9:47AM EDT | 2024-05-13 | 4.18 | 2.30 | 2.50 | 0.00 | - | 50 | 0 | 15.99% |
| SPXW240514P04775000 | 2024-04-23 2:05PM EDT | 2024-05-14 | 6.94 | 2.95 | 3.20 | 0.00 | - | 1 | 0 | 16.13% |
| SPXW240515P04775000 | 2024-05-01 3:11PM EDT | 2024-05-15 | 3.12 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 16.55% |
| SPXW240516P04775000 | 2024-05-01 3:51PM EDT | 2024-05-16 | 5.42 | 4.70 | 5.00 | 0.00 | - | 12 | 0 | 16.54% |
| SPX240517P04775000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 7.07 | 5.10 | 5.30 | 0.00 | - | 193 | 0 | 16.23% |
| SPXW240520P04775000 | 2024-05-01 9:45AM EDT | 2024-05-20 | 9.20 | 6.10 | 6.40 | 0.00 | - | 37 | 0 | 15.58% |
| SPXW240521P04775000 | 2024-04-22 3:04PM EDT | 2024-05-21 | 17.70 | 6.80 | 7.10 | 0.00 | - | 165 | 0 | 15.58% |
| SPXW240522P04775000 | 2024-05-01 3:03PM EDT | 2024-05-22 | 5.60 | 7.60 | 7.80 | 0.00 | - | 24 | 0 | 15.58% |
| SPXW240523P04775000 | 2024-04-25 9:40AM EDT | 2024-05-23 | 22.03 | 8.40 | 8.70 | 0.00 | - | 5 | 0 | 15.66% |
| SPXW240524P04775000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 6.40 | 9.20 | 9.50 | 0.00 | - | 19 | 0 | 15.69% |
| SPXW240528P04775000 | 2024-05-01 3:47PM EDT | 2024-05-28 | 10.20 | 10.30 | 10.70 | 0.00 | - | 21 | 0 | 14.97% |
| SPXW240529P04775000 | 2024-05-01 4:00PM EDT | 2024-05-29 | 14.00 | 11.10 | 11.40 | 0.00 | - | 22 | 0 | 14.97% |
| SPXW240531P04775000 | 2024-05-01 4:04PM EDT | 2024-05-31 | 15.70 | 12.50 | 13.00 | 0.00 | - | 218 | 0 | 15.03% |
| SPXW240603P04775000 | 2024-05-01 9:55AM EDT | 2024-06-03 | 18.80 | 13.50 | 14.10 | 0.00 | - | 1 | 0 | 14.69% |
| SPXW240607P04775000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 14.51 | 16.90 | 17.60 | 0.00 | - | 3 | 0 | 14.89% |
| SPXW240614P04775000 | 2024-05-01 3:42PM EDT | 2024-06-14 | 23.64 | 22.30 | 22.90 | 0.00 | - | 44 | 0 | 14.95% |
| SPXW240621P04775000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 27.28 | 25.80 | 26.30 | 0.00 | - | 15 | 0 | 14.60% |
| SPXW240628P04775000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 25.21 | 29.70 | 30.50 | 0.00 | - | 2 | 0 | 14.49% |
| SPXW240719P04775000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 36.20 | 40.70 | 41.60 | 0.00 | - | 21 | 0 | 14.11% |
| SPXW240731P04775000 | 2024-04-30 9:52AM EDT | 2024-07-31 | 39.50 | 46.70 | 47.70 | 0.00 | - | 1 | 0 | 13.97% |
| SPXW240816P04775000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 47.00 | 55.00 | 56.00 | 0.00 | - | 6 | 0 | 13.88% |
| SPXW240830P04775000 | 2024-04-29 11:21AM EDT | 2024-08-30 | 53.08 | 61.40 | 62.70 | 0.00 | - | 1 | 0 | 13.79% |
| SPX240920P04775000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 70.98 | 71.10 | 72.00 | 0.00 | - | 2 | 0 | 13.64% |
| SPXW240930P04775000 | 2024-05-01 12:32PM EDT | 2024-09-30 | 82.33 | 75.00 | 76.40 | 0.00 | - | 12 | 0 | 13.60% |
| SPX241018P04775000 | 2024-05-01 3:03PM EDT | 2024-10-18 | 74.68 | 83.20 | 84.20 | 0.00 | - | 37 | 0 | 13.54% |
| SPX241115P04775000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 102.48 | 99.50 | 100.90 | 0.00 | - | 55 | 0 | 13.88% |
| SPX241220P04775000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 108.57 | 113.20 | 114.20 | 0.00 | - | 1 | 0 | 13.75% |
| SPXW241231P04775000 | 2024-05-01 1:23PM EDT | 2024-12-31 | 124.29 | 116.50 | 117.40 | 0.00 | - | 502 | 0 | 13.65% |
| SPX250117P04775000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 112.98 | 121.60 | 123.00 | 0.00 | - | 24 | 0 | 13.58% |
| SPX250221P04775000 | 2024-05-01 12:15PM EDT | 2025-02-21 | 141.40 | 133.70 | 135.50 | 0.00 | - | 1 | 0 | 13.53% |
| SPX250321P04775000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 140.10 | 144.30 | 146.00 | 0.00 | - | 23 | 0 | 13.55% |
| SPXW250331P04775000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 140.87 | 147.80 | 149.40 | 0.00 | - | 1 | 0 | 13.54% |
| SPX250417P04775000 | 2024-04-23 3:58PM EDT | 2025-04-17 | 155.18 | 152.70 | 155.40 | 0.00 | - | - | 0 | 13.55% |
| SPX250516P04775000 | 2024-04-23 3:58PM EDT | 2025-05-16 | 164.52 | 161.30 | 165.00 | 0.00 | - | - | 0 | 13.54% |
| SPX250620P04775000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 166.30 | 171.10 | 174.00 | 0.00 | - | 26 | 0 | 13.42% |
© 2024 Yahoo. Tutti i diritti riservati.