Italia markets close in 5 hours 27 minutes
FTSE MIB
33.764,20 +17,54 (+0,05%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,65 +0,65 (+0,82%) Bitcoin EUR
53.977,88 +659,30 (+1,24%)
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:4790.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04790000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 252.33 | 256.20 | 264.70 | 0.00 | - | - | 0 | 76.50% |
| SPXW240510C04790000 | 2024-04-24 9:51AM EDT | 2024-05-10 | 314.00 | 261.50 | 268.90 | 0.00 | - | - | 0 | 39.80% |
| SPXW240517C04790000 | 2024-04-11 3:17PM EDT | 2024-05-17 | 444.96 | 267.60 | 274.80 | 0.00 | - | 2 | 0 | 31.72% |
| SPXW240523C04790000 | 2024-05-01 2:35PM EDT | 2024-05-23 | 264.40 | 275.30 | 282.70 | 0.00 | - | 1 | 0 | 29.12% |
| SPXW240524C04790000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 313.69 | 276.60 | 283.30 | 0.00 | - | - | 0 | 28.63% |
| SPXW240531C04790000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 315.75 | 283.00 | 290.60 | 0.00 | - | 1 | 0 | 26.65% |
| SPXW240607C04790000 | 2024-04-25 10:28AM EDT | 2024-06-07 | 276.37 | 291.10 | 297.80 | 0.00 | - | 2 | 0 | 25.38% |
| SPX240621C04790000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 293.50 | 307.60 | 314.40 | 0.00 | - | 15 | 0 | 24.25% |
| SPXW240628C04790000 | 2024-04-26 12:51PM EDT | 2024-06-28 | 378.94 | 316.30 | 323.60 | 0.00 | - | 1 | 0 | 24.08% |
| SPX240719C04790000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 371.30 | 339.80 | 346.70 | 0.00 | - | - | 0 | 23.45% |
| SPXW240731C04790000 | 2024-04-23 9:49AM EDT | 2024-07-31 | 369.78 | 352.80 | 360.60 | 0.00 | - | 3 | 0 | 23.40% |
| SPXW240816C04790000 | 2024-04-15 9:35AM EDT | 2024-08-16 | 500.20 | 370.00 | 378.00 | 0.00 | - | 1 | 0 | 23.35% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 444.70 | 403.20 | 412.00 | 0.00 | - | 2 | 0 | 23.23% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 2024-09-30 | 453.25 | 412.40 | 423.50 | 0.00 | - | - | 0 | 23.41% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04790000 | 2024-05-01 4:09PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 299 | 0 | 31.15% |
| SPXW240503P04790000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 40 | 0 | 26.71% |
| SPXW240506P04790000 | 2024-05-01 3:40PM EDT | 2024-05-06 | 0.50 | 0.35 | 0.45 | 0.00 | - | 51 | 0 | 17.80% |
| SPXW240507P04790000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.95 | 0.65 | 0.75 | 0.00 | - | 10 | 0 | 17.46% |
| SPXW240508P04790000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.50 | 1.00 | 1.10 | 0.00 | - | 43 | 0 | 17.16% |
| SPXW240509P04790000 | 2024-05-01 12:44PM EDT | 2024-05-09 | 3.09 | 1.45 | 1.55 | 0.00 | - | 9 | 0 | 17.00% |
| SPXW240510P04790000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 2.90 | 2.05 | 2.15 | 0.00 | - | 76 | 0 | 17.01% |
| SPXW240513P04790000 | 2024-05-01 3:16PM EDT | 2024-05-13 | 1.97 | 2.65 | 2.75 | 0.00 | - | 3 | 0 | 15.45% |
| SPXW240514P04790000 | 2024-04-23 2:39PM EDT | 2024-05-14 | 7.41 | 3.30 | 3.50 | 0.00 | - | - | 0 | 15.60% |
| SPXW240515P04790000 | 2024-05-01 3:54PM EDT | 2024-05-15 | 6.03 | 4.50 | 4.70 | 0.00 | - | 60 | 0 | 16.05% |
| SPXW240516P04790000 | 2024-04-30 9:45AM EDT | 2024-05-16 | 4.05 | 5.30 | 5.60 | 0.00 | - | 9 | 0 | 16.15% |
| SPX240517P04790000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 4.20 | 5.60 | 5.80 | 0.00 | - | 743 | 0 | 15.77% |
| SPXW240520P04790000 | 2024-05-01 10:45AM EDT | 2024-05-20 | 10.10 | 6.90 | 7.10 | 0.00 | - | 32 | 0 | 15.22% |
| SPXW240521P04790000 | 2024-04-30 4:12PM EDT | 2024-05-21 | 10.50 | 7.60 | 7.90 | 0.00 | - | 50 | 0 | 15.26% |
| SPXW240522P04790000 | 2024-05-01 3:39PM EDT | 2024-05-22 | 9.15 | 8.30 | 8.50 | 0.00 | - | 7 | 0 | 15.18% |
| SPXW240523P04790000 | 2024-04-29 2:35PM EDT | 2024-05-23 | 7.55 | 9.20 | 9.50 | 0.00 | - | 5 | 0 | 15.30% |
| SPXW240524P04790000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 7.78 | 10.00 | 10.20 | 0.00 | - | 9 | 0 | 15.26% |
| SPXW240531P04790000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 17.50 | 13.70 | 14.00 | 0.00 | - | 68 | 0 | 14.69% |
| SPXW240607P04790000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 19.90 | 18.40 | 18.80 | 0.00 | - | 69 | 0 | 14.57% |
| SPXW240621P04790000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 29.03 | 27.40 | 27.70 | 0.00 | - | 35 | 0 | 14.30% |
| SPXW240628P04790000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 31.30 | 31.50 | 32.00 | 0.00 | - | 25 | 0 | 14.20% |
| SPXW240719P04790000 | 2024-04-25 12:11PM EDT | 2024-07-19 | 56.30 | 42.80 | 43.30 | 0.00 | - | 12 | 0 | 13.84% |
| SPXW240731P04790000 | 2024-04-29 3:14PM EDT | 2024-07-31 | 43.40 | 49.20 | 49.80 | 0.00 | - | 1 | 0 | 13.75% |
| SPXW240816P04790000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 88.95 | 57.40 | 58.00 | 0.00 | - | 2 | 0 | 13.64% |
| SPXW240830P04790000 | 2024-05-01 11:16AM EDT | 2024-08-30 | 71.72 | 63.90 | 64.50 | 0.00 | - | 1 | 0 | 13.52% |
| SPX240920P04790000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 74.70 | 73.60 | 74.20 | 0.00 | - | 9 | 0 | 13.42% |
| SPXW240930P04790000 | 2024-05-01 12:09PM EDT | 2024-09-30 | 86.41 | 77.80 | 78.50 | 0.00 | - | 15 | 0 | 13.37% |
| SPX241018P04790000 | 2024-04-26 2:14PM EDT | 2024-10-18 | 78.29 | 85.40 | 86.50 | 0.00 | - | 7 | 0 | 13.33% |
© 2024 Yahoo. Tutti i diritti riservati.