Italia markets close in 6 hours 43 minutes
FTSE MIB
33.894,73 +148,07 (+0,44%) 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
79,56 +0,56 (+0,71%) Bitcoin EUR
53.994,44 +884,49 (+1,67%)
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:4830.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04830000 | 2024-04-29 12:18PM EDT | 2024-05-02 | 289.60 | 216.70 | 225.10 | 0.00 | - | 1 | 0 | 96.91% |
| SPXW240503C04830000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 216.65 | 218.50 | 227.00 | 0.00 | - | 1 | 0 | 70.21% |
| SPXW240510C04830000 | 2024-04-22 9:39AM EDT | 2024-05-10 | 193.34 | 225.20 | 231.30 | 0.00 | - | - | 0 | 36.64% |
| SPXW240516C04830000 | 2024-04-19 2:00PM EDT | 2024-05-16 | 205.89 | 231.30 | 237.50 | 0.00 | - | 2 | 0 | 30.29% |
| SPXW240517C04830000 | 2024-05-01 9:00PM EDT | 2024-05-17 | 226.41 | 232.60 | 238.90 | -73.81 | -24.59% | 25 | 0 | 29.74% |
| SPXW240520C04830000 | 2024-04-26 9:48AM EDT | 2024-05-20 | 279.14 | 233.90 | 240.60 | 0.00 | - | 2 | 0 | 27.75% |
| SPXW240531C04830000 | 2024-04-04 9:30AM EDT | 2024-05-31 | 474.97 | 249.40 | 256.50 | 0.00 | - | 1 | 0 | 25.39% |
| SPXW240603C04830000 | 2024-04-26 9:48AM EDT | 2024-06-03 | 295.34 | 251.30 | 257.70 | 0.00 | - | 2 | 0 | 24.44% |
| SPX240621C04830000 | 2024-01-22 1:44PM EDT | 2024-06-21 | 222.02 | 295.50 | 297.80 | 0.00 | - | 1 | 98 | 25.72% |
| SPXW240628C04830000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 304.32 | 283.60 | 291.10 | 0.00 | - | 2 | 0 | 23.19% |
| SPX240719C04830000 | 2024-04-19 10:24AM EDT | 2024-07-19 | 299.68 | 308.40 | 315.70 | 0.00 | - | 5 | 0 | 22.77% |
| SPXW240731C04830000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 373.90 | 321.50 | 329.00 | 0.00 | - | 2 | 0 | 22.66% |
| SPXW240920C04830000 | 2024-04-24 1:39PM EDT | 2024-09-20 | 411.14 | 373.80 | 384.20 | 0.00 | - | - | 0 | 22.86% |
| SPX241018C04830000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 434.78 | 405.80 | 410.50 | 0.00 | - | - | 0 | 22.93% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04830000 | 2024-05-02 3:00AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 0 | 27.93% |
| SPXW240503P04830000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.30 | 0.25 | 0.35 | 0.00 | - | 416 | 0 | 22.94% |
| SPXW240506P04830000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.60 | 0.55 | 0.65 | 0.00 | - | 69 | 0 | 15.83% |
| SPXW240507P04830000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 1.50 | 0.95 | 1.05 | 0.00 | - | 27 | 0 | 15.60% |
| SPXW240508P04830000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 2.15 | 1.45 | 1.55 | 0.00 | - | 100 | 0 | 15.45% |
| SPXW240509P04830000 | 2024-05-01 3:44PM EDT | 2024-05-09 | 2.49 | 2.05 | 2.20 | 0.00 | - | 4 | 0 | 15.45% |
| SPXW240510P04830000 | 2024-05-01 4:02PM EDT | 2024-05-10 | 4.20 | 2.80 | 2.95 | 0.00 | - | 53 | 0 | 15.47% |
| SPXW240513P04830000 | 2024-05-01 3:29PM EDT | 2024-05-13 | 3.00 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 14.34% |
| SPXW240515P04830000 | 2024-05-01 2:52PM EDT | 2024-05-15 | 4.87 | 6.30 | 6.50 | 0.00 | - | 138 | 0 | 14.97% |
| SPXW240516P04830000 | 2024-05-01 2:35PM EDT | 2024-05-16 | 10.40 | 7.20 | 7.50 | 0.00 | - | 18 | 0 | 15.03% |
| SPXW240517P04830000 | 2024-05-01 3:08PM EDT | 2024-05-17 | 5.90 | 8.10 | 8.40 | 0.00 | - | 76 | 0 | 15.03% |
| SPXW240520P04830000 | 2024-05-01 2:06PM EDT | 2024-05-20 | 12.40 | 9.20 | 9.50 | 0.00 | - | 6 | 0 | 14.29% |
| SPXW240521P04830000 | 2024-05-01 11:57AM EDT | 2024-05-21 | 15.65 | 10.00 | 10.40 | 0.00 | - | 5 | 0 | 14.31% |
| SPXW240522P04830000 | 2024-05-01 2:02PM EDT | 2024-05-22 | 15.00 | 11.00 | 11.30 | 0.00 | - | 16 | 0 | 14.33% |
| SPXW240523P04830000 | 2024-05-01 3:56PM EDT | 2024-05-23 | 16.30 | 12.20 | 12.50 | 0.00 | - | 2 | 0 | 14.45% |
| SPXW240524P04830000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 14.05 | 13.10 | 13.30 | 0.00 | - | 70 | 0 | 14.42% |
| SPXW240528P04830000 | 2024-05-01 9:43AM EDT | 2024-05-28 | 20.19 | 14.50 | 14.90 | 0.00 | - | 8 | 0 | 13.82% |
| SPXW240531P04830000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 17.12 | 17.30 | 17.70 | 0.00 | - | 65 | 0 | 13.92% |
| SPXW240603P04830000 | 2024-05-01 2:56PM EDT | 2024-06-03 | 15.27 | 18.50 | 19.00 | 0.00 | - | 1 | 0 | 13.62% |
| SPXW240607P04830000 | 2024-05-01 8:23AM EDT | 2024-06-07 | 30.71 | 22.60 | 23.10 | 0.00 | - | 1 | 0 | 13.85% |
| SPX240621P04830000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 27.05 | 31.70 | 32.20 | 0.00 | - | 26 | 0 | 13.52% |
| SPXW240628P04830000 | 2024-05-01 11:59AM EDT | 2024-06-28 | 45.70 | 36.70 | 37.40 | 0.00 | - | 1 | 0 | 13.54% |
| SPX240719P04830000 | 2024-04-30 12:44PM EDT | 2024-07-19 | 48.30 | 47.80 | 48.50 | 0.00 | - | 52 | 0 | 13.12% |
| SPXW240731P04830000 | 2024-05-01 2:42PM EDT | 2024-07-31 | 51.90 | 54.90 | 55.70 | 0.00 | - | 30 | 0 | 13.11% |
| SPXW240816P04830000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 65.12 | 63.60 | 64.40 | 0.00 | - | 2 | 0 | 13.05% |
| SPXW240830P04830000 | 2024-05-01 2:15PM EDT | 2024-08-30 | 76.36 | 70.40 | 71.10 | 0.00 | - | 6 | 0 | 12.95% |
| SPXW240920P04830000 | 2024-05-01 2:16PM EDT | 2024-09-20 | 86.60 | 80.90 | 81.30 | 0.00 | - | 12 | 0 | 12.90% |
| SPXW240930P04830000 | 2024-04-24 2:17PM EDT | 2024-09-30 | 87.01 | 84.70 | 85.60 | 0.00 | - | 7 | 0 | 12.85% |
| SPX241018P04830000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 101.05 | 92.70 | 93.60 | 0.00 | - | 1 | 0 | 12.81% |
© 2024 Yahoo. Tutti i diritti riservati.