Italia markets close in 6 hours 11 minutes
FTSE MIB
33.794,18 +47,52 (+0,14%) 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
79,66 +0,66 (+0,84%) Bitcoin EUR
53.888,64 +493,29 (+0,92%)
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:4800.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04800000 | 2024-04-30 8:09AM EDT | 2024-05-02 | 313.94 | 242.90 | 251.30 | 0.00 | - | 5 | 0 | 100.65% |
| SPXW240503C04800000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 296.36 | 243.70 | 252.00 | 0.00 | - | 1 | 0 | 71.91% |
| SPXW240506C04800000 | 2024-04-29 2:13PM EDT | 2024-05-06 | 319.23 | 244.40 | 252.80 | 0.00 | - | 2 | 0 | 48.47% |
| SPXW240507C04800000 | 2024-04-30 3:51PM EDT | 2024-05-07 | 268.00 | 245.10 | 253.50 | 0.00 | - | 1 | 0 | 44.63% |
| SPXW240510C04800000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 234.32 | 249.40 | 256.50 | 0.00 | - | 4 | 0 | 37.74% |
| SPXW240513C04800000 | 2024-04-29 3:01PM EDT | 2024-05-13 | 314.50 | 250.60 | 257.80 | 0.00 | - | 1 | 0 | 33.17% |
| SPXW240514C04800000 | 2024-04-30 10:47AM EDT | 2024-05-14 | 317.40 | 251.50 | 258.80 | 0.00 | - | 2 | 0 | 32.22% |
| SPXW240515C04800000 | 2024-05-01 3:54PM EDT | 2024-05-15 | 240.11 | 252.70 | 259.90 | 0.00 | - | 4 | 0 | 31.43% |
| SPX240517C04800000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 243.21 | 255.60 | 262.80 | 0.00 | - | 8 | 0 | 30.31% |
| SPXW240520C04800000 | 2024-04-29 2:13PM EDT | 2024-05-20 | 329.06 | 256.90 | 264.20 | 0.00 | - | 1 | 0 | 28.21% |
| SPXW240524C04800000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 260.73 | 265.60 | 272.00 | 0.00 | - | 1 | 0 | 27.62% |
| SPXW240530C04800000 | 2024-04-26 12:24AM EDT | 2024-05-30 | 323.85 | 270.00 | 275.70 | 0.00 | - | 1 | 0 | 25.42% |
| SPXW240531C04800000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 287.90 | 274.90 | 275.90 | 0.00 | - | 11 | 0 | 25.03% |
| SPXW240603C04800000 | 2024-04-22 9:57AM EDT | 2024-06-03 | 255.23 | 273.90 | 280.20 | 0.00 | - | - | 0 | 24.75% |
| SPXW240607C04800000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 341.01 | 280.70 | 287.00 | 0.00 | - | 6 | 0 | 24.66% |
| SPXW240614C04800000 | 2024-04-22 1:54PM EDT | 2024-06-14 | 302.13 | 289.60 | 296.70 | 0.00 | - | - | 0 | 24.27% |
| SPXW240621C04800000 | 2024-05-01 11:36AM EDT | 2024-06-21 | 286.06 | 297.30 | 304.40 | 0.00 | - | 1 | 0 | 23.75% |
| SPXW240628C04800000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 291.53 | 308.90 | 309.80 | 0.00 | - | 251 | 0 | 23.05% |
| SPXW240719C04800000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 321.09 | 330.20 | 337.10 | 0.00 | - | 1 | 0 | 23.07% |
| SPXW240731C04800000 | 2024-04-25 12:59PM EDT | 2024-07-31 | 348.03 | 343.00 | 350.50 | 0.00 | - | 4 | 0 | 22.98% |
| SPX240816C04800000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 360.72 | 362.70 | 364.20 | 0.00 | - | 39 | 0 | 22.58% |
| SPXW240830C04800000 | 2024-04-11 1:23PM EDT | 2024-08-30 | 532.50 | 375.10 | 383.00 | 0.00 | - | 1 | 0 | 23.01% |
| SPX240920C04800000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 414.84 | 398.20 | 399.70 | 0.00 | - | 25 | 0 | 22.68% |
| SPXW240930C04800000 | 2024-04-19 11:22AM EDT | 2024-09-30 | 397.10 | 406.90 | 408.20 | 0.00 | - | 1 | 0 | 22.63% |
| SPX241018C04800000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 455.11 | 426.70 | 429.20 | 0.00 | - | 6 | 0 | 23.04% |
| SPX241115C04800000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 511.62 | 459.40 | 462.00 | 0.00 | - | 96 | 0 | 23.72% |
| SPX241220C04800000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 481.06 | 490.50 | 492.50 | 0.00 | - | 4 | 0 | 23.88% |
| SPXW241231C04800000 | 2024-05-01 12:30PM EDT | 2024-12-31 | 488.14 | 496.40 | 505.10 | 0.00 | - | 2 | 0 | 24.14% |
| SPX250117C04800000 | 2024-05-01 12:30PM EDT | 2025-01-17 | 505.49 | 516.60 | 519.70 | 0.00 | - | 2 | 0 | 24.25% |
| SPX250221C04800000 | 2024-05-01 10:52AM EDT | 2025-02-21 | 537.86 | 538.60 | 556.30 | 0.00 | - | 4 | 0 | 24.91% |
| SPX250321C04800000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 555.35 | 567.40 | 574.30 | 0.00 | - | 34 | 0 | 24.81% |
| SPXW250331C04800000 | 2024-04-29 2:24PM EDT | 2025-03-31 | 634.98 | 566.70 | 589.60 | 0.00 | - | 4 | 0 | 25.27% |
| SPX250417C04800000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 582.27 | 583.50 | 604.60 | 0.00 | - | 1 | 0 | 25.45% |
| SPX250516C04800000 | 2024-04-22 12:26PM EDT | 2025-05-16 | 598.05 | 611.10 | 622.10 | 0.00 | - | - | 0 | 25.35% |
| SPX250620C04800000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 674.13 | 639.60 | 642.80 | 0.00 | - | 10 | 0 | 25.27% |
| SPX251219C04800000 | 2024-04-25 12:00PM EDT | 2025-12-19 | 751.32 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPX261218C04800000 | 2024-03-26 9:50AM EDT | 2026-12-18 | 1,142.30 | 940.30 | 971.30 | 0.00 | - | 1 | 2,203 | 27.19% |
| SPX271217C04800000 | 2024-04-30 11:20AM EDT | 2027-12-17 | 1,196.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 2028-12-15 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 32.35% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 2029-12-21 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 36.93% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04800000 | 2024-05-01 8:17PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 0 | 29.88% |
| SPXW240503P04800000 | 2024-05-02 2:30AM EDT | 2024-05-03 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 25.65% |
| SPXW240506P04800000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 0.55 | 0.40 | 0.50 | 0.00 | - | 89 | 0 | 17.35% |
| SPXW240507P04800000 | 2024-05-02 2:34AM EDT | 2024-05-07 | 0.79 | 0.70 | 0.85 | -0.21 | -21.00% | 2 | 0 | 17.12% |
| SPXW240508P04800000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 1.50 | 1.10 | 1.20 | 0.00 | - | 418 | 0 | 16.75% |
| SPXW240509P04800000 | 2024-05-01 3:08PM EDT | 2024-05-09 | 1.30 | 1.60 | 1.70 | 0.00 | - | 399 | 0 | 16.64% |
| SPXW240510P04800000 | 2024-05-02 4:24AM EDT | 2024-05-10 | 2.12 | 2.20 | 2.35 | -1.18 | -35.76% | 59 | 0 | 16.67% |
| SPXW240513P04800000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 4.31 | 2.90 | 3.10 | 0.00 | - | 78 | 0 | 15.26% |
| SPXW240514P04800000 | 2024-05-01 2:03PM EDT | 2024-05-14 | 5.50 | 3.60 | 3.90 | 0.00 | - | 13 | 0 | 15.41% |
| SPXW240515P04800000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 7.05 | 5.00 | 5.30 | 0.00 | - | 74 | 0 | 15.93% |
| SPXW240516P04800000 | 2024-05-01 2:45PM EDT | 2024-05-16 | 4.87 | 5.80 | 6.10 | 0.00 | - | 11 | 0 | 15.93% |
| SPXW240517P04800000 | 2024-05-02 4:17AM EDT | 2024-05-17 | 6.10 | 6.60 | 6.80 | -2.80 | -31.46% | 5 | 0 | 15.85% |
| SPXW240520P04800000 | 2024-05-01 3:50PM EDT | 2024-05-20 | 8.03 | 7.50 | 7.80 | 0.00 | - | 29 | 0 | 15.08% |
| SPXW240521P04800000 | 2024-05-01 3:58PM EDT | 2024-05-21 | 11.20 | 8.30 | 8.50 | 0.00 | - | 21 | 0 | 15.05% |
| SPXW240522P04800000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 9.45 | 9.10 | 9.30 | 0.00 | - | 249 | 0 | 15.05% |
| SPXW240523P04800000 | 2024-05-01 3:47PM EDT | 2024-05-23 | 10.46 | 10.20 | 10.40 | 0.00 | - | 14 | 0 | 15.19% |
| SPXW240524P04800000 | 2024-05-02 12:09AM EDT | 2024-05-24 | 11.35 | 11.00 | 11.30 | -2.64 | -18.87% | 9 | 0 | 15.22% |
| SPXW240528P04800000 | 2024-05-01 3:00PM EDT | 2024-05-28 | 8.95 | 12.20 | 12.60 | 0.00 | - | 8 | 0 | 14.52% |
| SPXW240529P04800000 | 2024-05-01 4:00PM EDT | 2024-05-29 | 16.50 | 13.10 | 13.40 | 0.00 | - | 277 | 0 | 14.53% |
| SPXW240530P04800000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 18.10 | 14.10 | 14.40 | 0.00 | - | 805 | 0 | 14.61% |
| SPXW240531P04800000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 18.51 | 14.80 | 15.10 | 0.00 | - | 3,201 | 0 | 14.58% |
| SPXW240603P04800000 | 2024-05-01 3:55PM EDT | 2024-06-03 | 19.77 | 15.90 | 16.40 | 0.00 | - | 9 | 0 | 14.29% |
| SPXW240607P04800000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 23.74 | 19.70 | 20.10 | 0.00 | - | 153 | 0 | 14.47% |
| SPXW240610P04800000 | 2024-05-01 3:29PM EDT | 2024-06-10 | 17.20 | 20.90 | 21.30 | 0.00 | - | 7 | 0 | 14.21% |
| SPXW240614P04800000 | 2024-05-01 3:54PM EDT | 2024-06-14 | 29.51 | 25.60 | 26.00 | 0.00 | - | 213 | 0 | 14.60% |
| SPXW240621P04800000 | 2024-05-01 4:02PM EDT | 2024-06-21 | 33.29 | 29.10 | 29.50 | 0.00 | - | 251 | 0 | 14.25% |
| SPXW240628P04800000 | 2024-05-01 3:56PM EDT | 2024-06-28 | 37.98 | 33.30 | 33.70 | 0.00 | - | 74 | 0 | 14.11% |
| SPX240719P04800000 | 2024-05-02 4:46AM EDT | 2024-07-19 | 43.99 | 44.30 | 44.70 | -4.93 | -10.08% | 26 | 0 | 13.69% |
| SPXW240731P04800000 | 2024-05-02 1:44AM EDT | 2024-07-31 | 51.45 | 51.10 | 51.60 | -4.75 | -8.45% | 4 | 0 | 13.64% |
| SPXW240816P04800000 | 2024-05-01 2:49PM EDT | 2024-08-16 | 54.04 | 59.50 | 60.10 | 0.00 | - | 12 | 0 | 13.56% |
| SPXW240830P04800000 | 2024-05-01 3:51PM EDT | 2024-08-30 | 66.88 | 66.20 | 66.80 | 0.00 | - | 34 | 0 | 13.46% |
| SPXW240920P04800000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 75.23 | 76.50 | 76.90 | 0.00 | - | 4 | 0 | 13.39% |
| SPXW240930P04800000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 74.01 | 80.20 | 80.80 | 0.00 | - | 280 | 0 | 13.30% |
| SPX241018P04800000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 94.18 | 88.10 | 89.00 | 0.00 | - | 51 | 0 | 13.27% |
| SPX241115P04800000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 104.32 | 105.20 | 106.10 | 0.00 | - | 54 | 0 | 13.62% |
| SPX241220P04800000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 112.12 | 118.90 | 119.80 | 0.00 | - | 2,499 | 0 | 13.52% |
| SPXW241231P04800000 | 2024-05-01 3:13PM EDT | 2024-12-31 | 112.50 | 122.10 | 122.90 | 0.00 | - | 43 | 0 | 13.42% |
| SPX250117P04800000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 130.90 | 127.30 | 128.50 | 0.00 | - | 261 | 0 | 13.34% |
| SPX250221P04800000 | 2024-05-01 12:15PM EDT | 2025-02-21 | 147.00 | 140.10 | 141.30 | 0.00 | - | 1 | 0 | 13.31% |
| SPX250321P04800000 | 2024-05-01 4:00PM EDT | 2025-03-21 | 158.30 | 150.70 | 151.90 | 0.00 | - | 52 | 0 | 13.34% |
| SPXW250331P04800000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 145.92 | 154.10 | 155.10 | 0.00 | - | 6 | 0 | 13.32% |
| SPX250417P04800000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 163.76 | 159.20 | 160.90 | 0.00 | - | 1 | 0 | 13.32% |
| SPX250516P04800000 | 2024-04-30 3:21PM EDT | 2025-05-16 | 165.04 | 167.90 | 170.40 | 0.00 | - | 40 | 0 | 13.31% |
| SPX250620P04800000 | 2024-04-30 3:56PM EDT | 2025-06-20 | 178.97 | 177.90 | 179.90 | 0.00 | - | 51 | 0 | 13.21% |
| SPX251219P04800000 | 2024-05-01 12:17PM EDT | 2025-12-19 | 229.72 | 222.90 | 227.60 | 0.00 | - | 300 | 0 | 13.01% |
| SPX261218P04800000 | 2024-04-26 12:01PM EDT | 2026-12-18 | 275.80 | 282.50 | 296.00 | 0.00 | - | 1 | 0 | 12.49% |
| SPX271217P04800000 | 2024-04-30 12:22PM EDT | 2027-12-17 | 318.00 | 328.60 | 349.90 | 0.00 | - | 57 | 0 | 12.13% |
| SPX281215P04800000 | 2024-04-12 12:20PM EDT | 2028-12-15 | 375.00 | 372.60 | 398.70 | 0.00 | - | 1 | 0 | 11.94% |
| SPX291221P04800000 | 2024-04-19 8:38AM EDT | 2029-12-21 | 419.50 | 409.10 | 436.60 | 0.00 | - | 1 | 0 | 11.65% |
© 2024 Yahoo. Tutti i diritti riservati.