Italia markets open in 3 hours 1 minute
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.296,14 +22,09 (+0,06%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.643,86 -2.537,60 (-4,52%) CMC Crypto 200
1.261,52 -77,54 (-5,79%)
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:4840.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04840000 | 2024-04-29 11:06AM EDT | 2024-05-03 | 276.67 | 200.20 | 210.80 | 0.00 | - | 1 | 0 | 61.41% |
| SPXW240508C04840000 | 2024-04-26 10:36AM EDT | 2024-05-08 | 273.20 | 202.00 | 215.30 | 0.00 | - | 22 | 0 | 37.57% |
| SPXW240510C04840000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 277.93 | 208.90 | 214.30 | 0.00 | - | 2 | 0 | 32.72% |
| SPXW240513C04840000 | 2024-04-18 11:08AM EDT | 2024-05-13 | 245.43 | 210.60 | 216.00 | 0.00 | - | - | 0 | 28.94% |
| SPXW240517C04840000 | 2024-04-25 3:12PM EDT | 2024-05-17 | 236.64 | 215.80 | 224.00 | 0.00 | - | 2 | 0 | 27.48% |
| SPXW240520C04840000 | 2024-04-26 9:48AM EDT | 2024-05-20 | 270.26 | 218.10 | 225.10 | 0.00 | - | 2 | 0 | 25.51% |
| SPXW240521C04840000 | 2024-04-19 10:42AM EDT | 2024-05-21 | 213.84 | 219.70 | 226.80 | 0.00 | - | 2 | 0 | 25.32% |
| SPXW240523C04840000 | 2024-04-25 8:22AM EDT | 2024-05-23 | 236.48 | 226.50 | 231.90 | 0.00 | - | - | 0 | 25.40% |
| SPXW240524C04840000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 288.71 | 227.30 | 234.10 | 0.00 | - | 2 | 0 | 25.37% |
| SPXW240531C04840000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 203.93 | 233.30 | 242.30 | 0.00 | - | 1 | 0 | 23.90% |
| SPXW240603C04840000 | 2024-04-26 9:48AM EDT | 2024-06-03 | 287.01 | 235.60 | 243.10 | 0.00 | - | 2 | 0 | 22.94% |
| SPXW240607C04840000 | 2024-04-29 1:44PM EDT | 2024-06-07 | 317.65 | 242.90 | 250.40 | 0.00 | - | 2 | 0 | 23.00% |
| SPX240621C04840000 | 2024-04-10 1:01PM EDT | 2024-06-21 | 395.60 | 260.30 | 267.80 | 0.00 | - | 15 | 0 | 22.22% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 306.69 | 269.50 | 277.60 | 0.00 | - | 4 | 0 | 22.21% |
| SPX240719C04840000 | 2024-04-22 10:20AM EDT | 2024-07-19 | 279.30 | 294.30 | 301.90 | 0.00 | - | 2 | 0 | 21.89% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 2024-07-31 | 470.24 | 307.90 | 316.30 | 0.00 | - | 2 | 0 | 21.95% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 2024-08-30 | 553.73 | 340.40 | 349.60 | 0.00 | - | 2 | 0 | 22.12% |
| SPX241018C04840000 | 2024-04-26 10:44AM EDT | 2024-10-18 | 446.09 | 392.20 | 397.70 | 0.00 | - | 2 | 0 | 22.38% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04840000 | 2024-05-01 4:03PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 350 | 0 | 26.56% |
| SPXW240503P04840000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.35 | 0.00 | - | 599 | 0 | 21.85% |
| SPXW240506P04840000 | 2024-05-01 3:01PM EDT | 2024-05-06 | 0.55 | 0.65 | 0.70 | 0.00 | - | 5 | 0 | 15.27% |
| SPXW240507P04840000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 1.66 | 1.15 | 1.25 | 0.00 | - | 93 | 0 | 15.34% |
| SPXW240508P04840000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 2.70 | 1.70 | 1.85 | 0.00 | - | 338 | 0 | 15.27% |
| SPXW240509P04840000 | 2024-05-01 3:45PM EDT | 2024-05-09 | 2.90 | 2.45 | 2.70 | 0.00 | - | 42 | 0 | 15.41% |
| SPXW240510P04840000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 4.58 | 3.40 | 3.60 | 0.00 | - | 22 | 0 | 15.48% |
| SPXW240513P04840000 | 2024-05-01 3:08PM EDT | 2024-05-13 | 3.10 | 4.50 | 4.80 | 0.00 | - | 3 | 0 | 14.35% |
| SPXW240514P04840000 | 2024-04-29 4:07PM EDT | 2024-05-14 | 3.89 | 5.60 | 5.80 | 0.00 | - | 4 | 0 | 14.47% |
| SPXW240515P04840000 | 2024-05-01 1:27PM EDT | 2024-05-15 | 11.85 | 7.40 | 7.80 | 0.00 | - | 6 | 0 | 15.11% |
| SPXW240516P04840000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 11.66 | 8.40 | 8.90 | 0.00 | - | 2 | 0 | 15.17% |
| SPXW240517P04840000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 10.00 | 9.60 | 9.90 | 0.00 | - | 14 | 0 | 15.16% |
| SPXW240520P04840000 | 2024-05-01 2:40PM EDT | 2024-05-20 | 10.45 | 10.60 | 11.10 | 0.00 | - | 11 | 0 | 14.41% |
| SPXW240521P04840000 | 2024-04-30 11:23AM EDT | 2024-05-21 | 10.10 | 11.60 | 12.00 | 0.00 | - | 1 | 0 | 14.40% |
| SPXW240522P04840000 | 2024-05-01 3:47PM EDT | 2024-05-22 | 12.42 | 12.70 | 13.00 | 0.00 | - | 25 | 0 | 14.43% |
| SPXW240523P04840000 | 2024-05-01 3:40PM EDT | 2024-05-23 | 14.90 | 14.00 | 14.40 | 0.00 | - | 82 | 0 | 14.59% |
| SPXW240524P04840000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 15.10 | 15.00 | 15.30 | 0.00 | - | 9 | 0 | 14.57% |
| SPXW240531P04840000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 23.85 | 19.30 | 19.80 | 0.00 | - | 71 | 0 | 14.00% |
| SPXW240603P04840000 | 2024-05-01 9:30AM EDT | 2024-06-03 | 25.75 | 20.60 | 21.30 | 0.00 | - | 1 | 0 | 13.73% |
| SPXW240607P04840000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 31.45 | 24.90 | 25.60 | 0.00 | - | 11 | 0 | 13.95% |
| SPX240621P04840000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 39.40 | 34.40 | 35.10 | 0.00 | - | 5 | 0 | 13.61% |
| SPXW240628P04840000 | 2024-05-01 3:03PM EDT | 2024-06-28 | 32.10 | 39.50 | 40.30 | 0.00 | - | 3 | 0 | 13.60% |
| SPXW240719P04840000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 49.72 | 51.50 | 52.30 | 0.00 | - | 4 | 0 | 13.25% |
| SPXW240731P04840000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 66.46 | 58.00 | 59.10 | 0.00 | - | 6 | 0 | 13.16% |
| SPX240816P04840000 | 2024-05-01 2:04PM EDT | 2024-08-16 | 70.80 | 66.40 | 67.60 | 0.00 | - | 2 | 0 | 13.06% |
| SPXW240830P04840000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 66.54 | 73.60 | 74.80 | 0.00 | - | 1 | 0 | 13.00% |
| SPXW240920P04840000 | 2024-04-30 12:39PM EDT | 2024-09-20 | 80.70 | 84.20 | 85.30 | 0.00 | - | 13 | 0 | 12.96% |
| SPXW240930P04840000 | 2024-05-01 1:13PM EDT | 2024-09-30 | 97.48 | 88.00 | 89.40 | 0.00 | - | 1 | 0 | 12.88% |
| SPX241018P04840000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 103.29 | 96.20 | 97.70 | 0.00 | - | 1 | 0 | 12.86% |
© 2024 Yahoo. Tutti i diritti riservati.