Italia markets close in 3 hours 40 minutes
FTSE MIB
33.798,27 +51,61 (+0,15%) 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
79,73 +0,73 (+0,92%) Bitcoin EUR
54.759,83 +910,90 (+1,69%)
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:4810.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04810000 | 2024-04-26 1:19PM EDT | 2024-05-02 | 304.93 | 238.90 | 247.10 | 0.00 | - | 1 | 1 | 105.66% |
| SPXW240503C04810000 | 2024-03-22 3:34PM EDT | 2024-05-03 | 460.67 | 178.10 | 193.20 | 0.00 | - | 80 | 40 | 0.00% |
| SPXW240510C04810000 | 2024-04-19 12:46PM EDT | 2024-05-10 | 209.46 | 245.20 | 252.30 | 0.00 | - | 2 | 1 | 39.16% |
| SPXW240513C04810000 | 2024-04-25 10:58AM EDT | 2024-05-13 | 213.47 | 246.50 | 253.70 | 0.00 | - | - | 20 | 34.41% |
| SPX240517C04810000 | 2024-04-23 10:20AM EDT | 2024-05-17 | 271.90 | 251.50 | 258.50 | 0.00 | - | 15 | 267 | 31.26% |
| SPXW240524C04810000 | 2024-04-11 10:31AM EDT | 2024-05-24 | 385.13 | 261.90 | 268.40 | 0.00 | - | - | 2 | 28.51% |
| SPXW240531C04810000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 297.95 | 268.40 | 275.50 | 0.00 | - | 1 | 119 | 26.45% |
| SPXW240621C04810000 | 2024-04-25 11:47AM EDT | 2024-06-21 | 275.09 | 293.80 | 301.00 | 0.00 | - | 2 | 9 | 24.25% |
| SPXW240628C04810000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 314.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240719C04810000 | 2024-02-09 1:54PM EDT | 2024-07-19 | 372.52 | 435.00 | 475.30 | 0.00 | - | 1 | 14 | 39.70% |
| SPXW240731C04810000 | 2024-03-26 2:18PM EDT | 2024-07-31 | 534.96 | 382.80 | 400.90 | 0.00 | - | 4 | 1 | 29.10% |
| SPX240816C04810000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 372.57 | 357.00 | 363.60 | 0.00 | - | 3 | 1 | 23.13% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04810000 | 2024-05-01 4:03PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 321 | 28.61% |
| SPXW240503P04810000 | 2024-05-02 1:32AM EDT | 2024-05-03 | 0.20 | 0.25 | 0.30 | -0.10 | -33.33% | 27 | 1,690 | 24.59% |
| SPXW240506P04810000 | 2024-05-01 3:45PM EDT | 2024-05-06 | 0.55 | 0.45 | 0.55 | 0.00 | - | 7 | 292 | 16.87% |
| SPXW240507P04810000 | 2024-05-01 4:02PM EDT | 2024-05-07 | 1.15 | 0.75 | 0.90 | 0.00 | - | 131 | 254 | 16.58% |
| SPXW240508P04810000 | 2024-05-02 6:33AM EDT | 2024-05-08 | 1.20 | 1.15 | 1.25 | -0.70 | -36.84% | 5 | 281 | 16.20% |
| SPXW240509P04810000 | 2024-05-01 12:42PM EDT | 2024-05-09 | 3.80 | 1.70 | 1.80 | 0.00 | - | 26 | 63 | 16.17% |
| SPXW240510P04810000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 3.75 | 2.35 | 2.45 | 0.00 | - | 36 | 279 | 16.17% |
| SPXW240513P04810000 | 2024-05-01 4:05PM EDT | 2024-05-13 | 4.48 | 3.00 | 3.20 | 0.00 | - | 1 | 29 | 14.79% |
| SPXW240514P04810000 | 2024-04-30 3:08PM EDT | 2024-05-14 | 4.66 | 3.80 | 4.00 | 0.00 | - | 6 | 57 | 14.92% |
| SPXW240515P04810000 | 2024-05-01 2:34PM EDT | 2024-05-15 | 6.61 | 5.20 | 5.40 | 0.00 | - | 24 | 43 | 15.43% |
| SPXW240516P04810000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 6.30 | 6.00 | 6.20 | 0.00 | - | 1 | 9 | 15.43% |
| SPXW240517P04810000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 5.20 | 6.80 | 7.00 | 0.00 | - | 15 | 649 | 15.41% |
| SPXW240520P04810000 | 2024-05-01 3:44PM EDT | 2024-05-20 | 8.99 | 7.70 | 7.90 | 0.00 | - | 23 | 42 | 14.61% |
| SPXW240522P04810000 | 2024-05-01 3:51PM EDT | 2024-05-22 | 11.04 | 9.40 | 9.60 | 0.00 | - | 1 | 149 | 14.67% |
| SPXW240523P04810000 | 2024-04-30 3:55PM EDT | 2024-05-23 | 13.84 | 10.40 | 10.70 | 0.00 | - | 13 | 16 | 14.80% |
| SPXW240524P04810000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 13.62 | 11.20 | 11.50 | 0.00 | - | 21 | 720 | 14.79% |
| SPXW240531P04810000 | 2024-05-01 4:04PM EDT | 2024-05-31 | 19.50 | 15.10 | 15.40 | 0.00 | - | 54 | 616 | 14.21% |
| SPXW240607P04810000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 26.85 | 20.10 | 20.50 | 0.00 | - | 3 | 151 | 14.13% |
| SPX240621P04810000 | 2024-05-02 4:11AM EDT | 2024-06-21 | 29.08 | 28.70 | 29.20 | -7.62 | -20.76% | 4 | 1,550 | 13.79% |
| SPXW240628P04810000 | 2024-05-01 2:01PM EDT | 2024-06-28 | 38.15 | 33.60 | 34.00 | 0.00 | - | 16 | 134 | 13.77% |
| SPX240719P04810000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 51.70 | 44.70 | 45.30 | 0.00 | - | 27 | 1,584 | 13.41% |
| SPXW240731P04810000 | 2024-04-30 3:37PM EDT | 2024-07-31 | 51.60 | 51.20 | 51.90 | 0.00 | - | 1 | 28 | 13.34% |
| SPXW240816P04810000 | 2024-04-25 12:28PM EDT | 2024-08-16 | 72.07 | 59.90 | 60.50 | 0.00 | - | 1 | 6 | 13.28% |
| SPXW240830P04810000 | 2024-05-01 1:47PM EDT | 2024-08-30 | 74.48 | 66.50 | 67.30 | 0.00 | - | 1 | 19 | 13.20% |
| SPX240920P04810000 | 2024-04-29 1:27PM EDT | 2024-09-20 | 65.80 | 76.50 | 77.20 | 0.00 | - | 2 | 363 | 13.12% |
| SPXW240930P04810000 | 2024-04-05 11:27AM EDT | 2024-09-30 | 77.44 | 80.60 | 81.40 | 0.00 | - | 1 | 2 | 13.06% |
| SPX241018P04810000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 96.23 | 88.30 | 89.40 | 0.00 | - | 4 | 6 | 13.03% |
© 2024 Yahoo. Tutti i diritti riservati.