Italia markets open in 4 hours 1 minute
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
53.563,81 -2.315,09 (-4,14%) CMC Crypto 200
1.256,08 -82,98 (-6,20%)
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:4825.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04825000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 206.51 | 218.90 | 229.60 | 0.00 | - | 2 | 0 | 68.06% |
| SPXW240507C04825000 | 2024-04-18 11:10AM EDT | 2024-05-07 | 250.55 | 216.70 | 234.70 | 0.00 | - | - | 0 | 44.72% |
| SPXW240510C04825000 | 2024-04-22 9:39AM EDT | 2024-05-10 | 197.45 | 226.20 | 233.60 | 0.00 | - | - | 0 | 36.06% |
| SPXW240513C04825000 | 2024-04-19 2:54PM EDT | 2024-05-13 | 184.03 | 227.70 | 235.10 | 0.00 | - | 1 | 0 | 31.76% |
| SPXW240514C04825000 | 2024-04-16 10:14AM EDT | 2024-05-14 | 282.19 | 228.60 | 236.10 | 0.00 | - | - | 0 | 30.85% |
| SPX240517C04825000 | 2024-05-01 10:03AM EDT | 2024-05-17 | 217.78 | 233.00 | 240.30 | 0.00 | - | 1 | 0 | 29.08% |
| SPXW240520C04825000 | 2024-04-24 10:12AM EDT | 2024-05-20 | 283.22 | 235.10 | 242.40 | 0.00 | - | 5 | 0 | 27.26% |
| SPXW240524C04825000 | 2024-04-23 10:18AM EDT | 2024-05-24 | 267.64 | 244.00 | 251.10 | 0.00 | - | 2 | 0 | 26.90% |
| SPXW240531C04825000 | 2024-04-23 12:55PM EDT | 2024-05-31 | 288.31 | 249.80 | 259.00 | 0.00 | - | 22 | 0 | 25.20% |
| SPXW240607C04825000 | 2024-04-19 12:50PM EDT | 2024-06-07 | 239.77 | 259.50 | 266.80 | 0.00 | - | 2 | 0 | 24.12% |
| SPXW240610C04825000 | 2024-04-26 11:39AM EDT | 2024-06-10 | 318.00 | 261.00 | 268.60 | 0.00 | - | 1 | 0 | 23.52% |
| SPXW240614C04825000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 294.23 | 268.10 | 277.40 | 0.00 | - | 9 | 0 | 23.88% |
| SPXW240621C04825000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 335.75 | 276.60 | 284.70 | 0.00 | - | 2 | 0 | 23.29% |
| SPXW240628C04825000 | 2024-04-12 3:09PM EDT | 2024-06-28 | 382.71 | 285.50 | 293.40 | 0.00 | - | 2 | 0 | 23.06% |
| SPX240719C04825000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 334.91 | 309.70 | 317.70 | 0.00 | - | 1 | 0 | 22.64% |
| SPXW240731C04825000 | 2024-04-23 4:04PM EDT | 2024-07-31 | 359.40 | 322.90 | 331.60 | 0.00 | - | 2 | 0 | 22.61% |
| SPX240816C04825000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 324.28 | 340.50 | 348.20 | 0.00 | - | 1 | 0 | 22.51% |
| SPXW240830C04825000 | 2024-04-26 9:38AM EDT | 2024-08-30 | 396.44 | 355.60 | 364.60 | 0.00 | - | 2 | 0 | 22.69% |
| SPX240920C04825000 | 2024-03-22 3:55PM EDT | 2024-09-20 | 579.77 | 345.20 | 356.20 | 0.00 | - | 20 | 996 | 20.22% |
| SPXW240930C04825000 | 2024-04-26 10:25AM EDT | 2024-09-30 | 440.87 | 384.80 | 393.50 | 0.00 | - | 2 | 0 | 22.62% |
| SPX241018C04825000 | 2024-04-26 3:14PM EDT | 2024-10-18 | 465.14 | 406.80 | 412.60 | 0.00 | - | 12 | 0 | 22.87% |
| SPX241115C04825000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 497.44 | 439.80 | 446.50 | 0.00 | - | 32 | 0 | 23.61% |
| SPX241220C04825000 | 2024-05-01 4:12PM EDT | 2024-12-20 | 456.59 | 471.20 | 476.80 | 0.00 | - | 2 | 0 | 23.75% |
| SPXW241231C04825000 | 2024-05-01 4:12PM EDT | 2024-12-31 | 465.94 | 478.80 | 487.50 | 0.00 | - | 4 | 0 | 23.89% |
| SPX250117C04825000 | 2024-05-01 9:43AM EDT | 2025-01-17 | 489.53 | 496.20 | 504.50 | 0.00 | - | 2 | 0 | 24.15% |
| SPX250221C04825000 | 2024-04-30 11:41AM EDT | 2025-02-21 | 555.20 | 525.70 | 535.00 | 0.00 | - | 2 | 0 | 24.44% |
| SPX250321C04825000 | 2024-05-01 9:43AM EDT | 2025-03-21 | 542.93 | 550.00 | 557.30 | 0.00 | - | 2 | 0 | 24.59% |
| SPX250620C04825000 | 2024-04-25 11:35AM EDT | 2025-06-20 | 609.92 | 619.50 | 629.80 | 0.00 | - | - | 0 | 25.26% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04825000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 665 | 0 | 28.61% |
| SPXW240503P04825000 | 2024-05-01 4:36PM EDT | 2024-05-03 | 0.35 | 0.25 | 0.30 | 0.00 | - | 2,829 | 0 | 23.00% |
| SPXW240506P04825000 | 2024-05-01 3:01PM EDT | 2024-05-06 | 0.50 | 0.50 | 0.60 | 0.00 | - | 21 | 0 | 16.00% |
| SPXW240507P04825000 | 2024-05-01 4:09PM EDT | 2024-05-07 | 1.35 | 0.90 | 1.05 | 0.00 | - | 57 | 0 | 15.95% |
| SPXW240508P04825000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 2.15 | 1.35 | 1.50 | 0.00 | - | 161 | 0 | 15.70% |
| SPXW240509P04825000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 2.90 | 2.00 | 2.20 | 0.00 | - | 13 | 0 | 15.79% |
| SPXW240510P04825000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 4.10 | 2.80 | 3.00 | 0.00 | - | 685 | 0 | 15.86% |
| SPXW240513P04825000 | 2024-05-01 3:01PM EDT | 2024-05-13 | 2.35 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 14.55% |
| SPXW240514P04825000 | 2024-05-01 3:54PM EDT | 2024-05-14 | 6.69 | 4.60 | 4.90 | 0.00 | - | 2 | 0 | 14.76% |
| SPXW240515P04825000 | 2024-05-01 3:57PM EDT | 2024-05-15 | 9.10 | 6.20 | 6.50 | 0.00 | - | 34 | 0 | 15.27% |
| SPXW240516P04825000 | 2024-04-30 11:32AM EDT | 2024-05-16 | 7.35 | 7.20 | 7.50 | 0.00 | - | 1 | 0 | 15.33% |
| SPX240517P04825000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 10.70 | 7.60 | 7.90 | 0.00 | - | 127 | 0 | 15.06% |
| SPXW240520P04825000 | 2024-05-01 11:55AM EDT | 2024-05-20 | 13.60 | 9.20 | 9.50 | 0.00 | - | 5 | 0 | 14.56% |
| SPXW240521P04825000 | 2024-04-30 2:59PM EDT | 2024-05-21 | 10.82 | 9.90 | 10.30 | 0.00 | - | 19 | 0 | 14.54% |
| SPXW240522P04825000 | 2024-05-01 3:28PM EDT | 2024-05-22 | 8.23 | 10.90 | 11.20 | 0.00 | - | 15 | 0 | 14.56% |
| SPXW240523P04825000 | 2024-05-01 3:56PM EDT | 2024-05-23 | 15.80 | 12.10 | 12.40 | 0.00 | - | 9 | 0 | 14.68% |
| SPXW240524P04825000 | 2024-05-01 2:00PM EDT | 2024-05-24 | 17.17 | 13.00 | 13.40 | 0.00 | - | 64 | 0 | 14.72% |
| SPXW240528P04825000 | 2024-04-30 3:32PM EDT | 2024-05-28 | 14.85 | 14.40 | 14.80 | 0.00 | - | 1 | 0 | 14.04% |
| SPXW240529P04825000 | 2024-05-01 4:13PM EDT | 2024-05-29 | 19.65 | 15.30 | 15.70 | 0.00 | - | 53 | 0 | 14.07% |
| SPXW240530P04825000 | 2024-05-01 3:04PM EDT | 2024-05-30 | 12.10 | 16.30 | 16.70 | 0.00 | - | 2 | 0 | 14.12% |
| SPXW240531P04825000 | 2024-05-01 3:34PM EDT | 2024-05-31 | 15.70 | 17.20 | 17.60 | 0.00 | - | 30 | 0 | 14.14% |
| SPXW240603P04825000 | 2024-05-01 3:55PM EDT | 2024-06-03 | 22.95 | 18.30 | 19.00 | 0.00 | - | 4 | 0 | 13.86% |
| SPXW240607P04825000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 27.10 | 22.30 | 23.10 | 0.00 | - | 41 | 0 | 14.08% |
| SPXW240610P04825000 | 2024-05-01 2:46PM EDT | 2024-06-10 | 20.40 | 23.50 | 24.30 | 0.00 | - | 20 | 0 | 13.81% |
| SPXW240614P04825000 | 2024-05-01 2:43PM EDT | 2024-06-14 | 25.40 | 28.50 | 29.10 | 0.00 | - | 13 | 0 | 14.16% |
| SPXW240621P04825000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 36.25 | 32.20 | 32.70 | 0.00 | - | 23 | 0 | 13.82% |
| SPXW240628P04825000 | 2024-05-01 1:55PM EDT | 2024-06-28 | 42.62 | 36.50 | 37.20 | 0.00 | - | 36 | 0 | 13.71% |
| SPXW240719P04825000 | 2024-04-29 10:04AM EDT | 2024-07-19 | 40.70 | 48.20 | 49.00 | 0.00 | - | 5 | 0 | 13.37% |
| SPXW240731P04825000 | 2024-05-01 3:27PM EDT | 2024-07-31 | 47.03 | 54.50 | 55.70 | 0.00 | - | 30 | 0 | 13.29% |
| SPX240816P04825000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 69.75 | 63.00 | 63.70 | 0.00 | - | 27 | 0 | 13.14% |
| SPXW240830P04825000 | 2024-05-01 2:31PM EDT | 2024-08-30 | 73.15 | 69.90 | 71.20 | 0.00 | - | 300 | 0 | 13.12% |
| SPX240920P04825000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 72.04 | 80.00 | 80.90 | 0.00 | - | 18 | 0 | 13.02% |
| SPXW240930P04825000 | 2024-05-01 10:10AM EDT | 2024-09-30 | 94.35 | 84.50 | 85.20 | 0.00 | - | 1 | 0 | 12.96% |
| SPX241018P04825000 | 2024-05-01 12:40PM EDT | 2024-10-18 | 101.18 | 92.20 | 93.70 | 0.00 | - | 15 | 0 | 12.96% |
| SPX241115P04825000 | 2024-05-01 3:34PM EDT | 2024-11-15 | 106.83 | 109.90 | 111.10 | 0.00 | - | 60 | 0 | 13.33% |
| SPX241220P04825000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 124.90 | 123.70 | 125.00 | 0.00 | - | 23 | 0 | 13.24% |
| SPXW241231P04825000 | 2024-05-01 3:22PM EDT | 2024-12-31 | 120.71 | 126.40 | 128.10 | 0.00 | - | 102 | 0 | 13.15% |
| SPX250117P04825000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 122.82 | 132.20 | 133.50 | 0.00 | - | 3 | 0 | 13.06% |
| SPX250221P04825000 | 2024-04-30 10:27AM EDT | 2025-02-21 | 132.63 | 144.40 | 146.50 | 0.00 | - | 120 | 0 | 13.05% |
| SPX250321P04825000 | 2024-04-30 9:46AM EDT | 2025-03-21 | 142.50 | 155.20 | 157.10 | 0.00 | - | 100 | 0 | 13.08% |
| SPXW250331P04825000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 151.77 | 157.70 | 161.40 | 0.00 | - | 1 | 0 | 13.12% |
| SPX250417P04825000 | 2024-04-25 11:41AM EDT | 2025-04-17 | 179.88 | 163.40 | 167.70 | 0.00 | - | - | 0 | 13.15% |
| SPX250516P04825000 | 2024-04-25 11:41AM EDT | 2025-05-16 | 188.93 | 172.60 | 176.50 | 0.00 | - | - | 0 | 13.10% |
| SPX250620P04825000 | 2024-04-25 11:41AM EDT | 2025-06-20 | 197.87 | 182.50 | 185.70 | 0.00 | - | 53 | 0 | 12.99% |
© 2024 Yahoo. Tutti i diritti riservati.