Italia markets open in 5 hours 38 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.128,07 -145,98 (-0,38%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.786,96 -2.124,10 (-3,80%) CMC Crypto 200
1.268,69 -70,37 (-5,26%)
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:4780.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04780000 | 2024-04-30 9:40AM EDT | 2024-05-03 | 330.26 | 259.00 | 269.60 | 0.00 | - | 1 | 0 | 72.34% |
| SPXW240517C04780000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 312.40 | 270.60 | 277.50 | 0.00 | - | 1 | 0 | 30.15% |
| SPXW240524C04780000 | 2024-04-16 10:29AM EDT | 2024-05-24 | 326.98 | 281.30 | 288.20 | 0.00 | - | - | 0 | 28.00% |
| SPXW240531C04780000 | 2024-04-22 10:10AM EDT | 2024-05-31 | 269.69 | 287.50 | 295.60 | 0.00 | - | 30 | 0 | 26.17% |
| SPXW240607C04780000 | 2024-04-30 12:37PM EDT | 2024-06-07 | 328.18 | 295.90 | 302.90 | 0.00 | - | 2 | 0 | 24.99% |
| SPX240621C04780000 | 2024-04-30 10:12AM EDT | 2024-06-21 | 372.77 | 311.90 | 319.20 | 0.00 | - | 2 | 0 | 23.92% |
| SPXW240628C04780000 | 2024-04-25 3:26PM EDT | 2024-06-28 | 346.16 | 320.80 | 328.30 | 0.00 | - | 2 | 0 | 23.78% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 2024-07-19 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240731C04780000 | 2024-04-30 9:36AM EDT | 2024-07-31 | 414.02 | 357.30 | 365.50 | 0.00 | - | 5 | 0 | 23.23% |
| SPXW240830C04780000 | 2024-04-04 10:50AM EDT | 2024-08-30 | 599.93 | 389.20 | 397.80 | 0.00 | - | 2 | 0 | 23.25% |
| SPX240920C04780000 | 2024-04-04 10:50AM EDT | 2024-09-20 | 617.78 | 407.80 | 418.70 | 0.00 | - | 2 | 0 | 23.29% |
| SPXW240930C04780000 | 2024-04-23 11:15AM EDT | 2024-09-30 | 454.22 | 417.50 | 426.40 | 0.00 | - | - | 0 | 23.16% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04780000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.05 | 0.00 | - | 268 | 0 | 32.42% |
| SPXW240503P04780000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.30 | 0.00 | - | 79 | 0 | 27.76% |
| SPXW240506P04780000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.40 | 0.35 | 0.45 | 0.00 | - | 7 | 0 | 18.49% |
| SPXW240507P04780000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.90 | 0.60 | 0.80 | 0.00 | - | 13 | 0 | 18.31% |
| SPXW240508P04780000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 1.20 | 0.95 | 1.10 | 0.00 | - | 110 | 0 | 17.80% |
| SPXW240509P04780000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 1.40 | 1.35 | 1.60 | 0.00 | - | 5 | 0 | 17.73% |
| SPXW240510P04780000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 2.00 | 1.95 | 2.15 | 0.00 | - | 16 | 0 | 17.63% |
| SPXW240513P04780000 | 2024-05-01 9:47AM EDT | 2024-05-13 | 4.42 | 2.60 | 2.85 | 0.00 | - | 50 | 0 | 16.12% |
| SPXW240514P04780000 | 2024-04-30 4:01PM EDT | 2024-05-14 | 4.72 | 3.30 | 3.70 | 0.00 | - | 3 | 0 | 16.35% |
| SPXW240515P04780000 | 2024-05-01 3:00PM EDT | 2024-05-15 | 2.95 | 4.50 | 4.90 | 0.00 | - | 19 | 0 | 16.76% |
| SPXW240516P04780000 | 2024-04-29 10:44AM EDT | 2024-05-16 | 4.40 | 5.30 | 5.60 | 0.00 | - | 2 | 0 | 16.71% |
| SPX240517P04780000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 5.89 | 5.60 | 5.90 | 0.00 | - | 310 | 0 | 16.38% |
| SPXW240520P04780000 | 2024-04-29 3:36PM EDT | 2024-05-20 | 5.50 | 6.80 | 7.10 | 0.00 | - | 6 | 0 | 15.73% |
| SPXW240521P04780000 | 2024-04-26 12:56PM EDT | 2024-05-21 | 7.12 | 7.60 | 7.90 | 0.00 | - | 20 | 0 | 15.76% |
| SPXW240522P04780000 | 2024-04-29 2:30PM EDT | 2024-05-22 | 6.20 | 8.40 | 8.70 | 0.00 | - | 2 | 0 | 15.78% |
| SPXW240524P04780000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 12.08 | 10.30 | 10.50 | 0.00 | - | 16 | 0 | 15.89% |
| SPXW240531P04780000 | 2024-05-01 11:12AM EDT | 2024-05-31 | 17.65 | 13.90 | 14.40 | 0.00 | - | 22 | 0 | 15.28% |
| SPXW240607P04780000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 21.27 | 18.40 | 19.20 | 0.00 | - | 2 | 0 | 15.11% |
| SPXW240621P04780000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 27.78 | 27.50 | 28.10 | 0.00 | - | 34 | 0 | 14.78% |
| SPXW240628P04780000 | 2024-05-01 12:15PM EDT | 2024-06-28 | 36.11 | 31.50 | 32.30 | 0.00 | - | 1 | 0 | 14.64% |
| SPXW240719P04780000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 36.40 | 42.60 | 43.70 | 0.00 | - | 10 | 0 | 14.25% |
| SPXW240731P04780000 | 2024-04-29 3:14PM EDT | 2024-07-31 | 42.20 | 48.70 | 49.70 | 0.00 | - | 1 | 0 | 14.07% |
| SPX240816P04780000 | 2024-04-26 2:27PM EDT | 2024-08-16 | 50.43 | 56.30 | 57.60 | 0.00 | - | 7 | 0 | 13.91% |
| SPXW240830P04780000 | 2024-04-25 11:11AM EDT | 2024-08-30 | 79.61 | 63.40 | 64.80 | 0.00 | - | 12 | 0 | 13.86% |
| SPX240920P04780000 | 2024-04-29 3:41PM EDT | 2024-09-20 | 64.15 | 73.20 | 74.30 | 0.00 | - | 19 | 0 | 13.72% |
| SPXW240930P04780000 | 2024-04-26 2:37PM EDT | 2024-09-30 | 69.67 | 77.10 | 78.70 | 0.00 | - | 4 | 0 | 13.67% |
| SPX241018P04780000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 79.00 | 84.70 | 86.30 | 0.00 | - | 18 | 0 | 13.59% |
© 2024 Yahoo. Tutti i diritti riservati.