Italia markets open in 5 hours 26 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.171,43 -102,62 (-0,27%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.745,40 -2.477,58 (-4,41%) CMC Crypto 200
1.267,40 -71,66 (-5,35%)
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:4845.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04845000 | 2024-05-01 2:22PM EDT | 2024-05-02 | 187.20 | 195.30 | 206.10 | 0.00 | - | 12 | 0 | 85.65% |
| SPXW240510C04845000 | 2024-04-26 11:04AM EDT | 2024-05-10 | 276.63 | 205.30 | 210.20 | 0.00 | - | 88 | 0 | 32.57% |
| SPXW240514C04845000 | 2024-04-26 11:01AM EDT | 2024-05-14 | 275.68 | 208.30 | 213.80 | 0.00 | - | 2 | 0 | 28.32% |
| SPXW240515C04845000 | 2024-04-19 3:33PM EDT | 2024-05-15 | 177.62 | 210.20 | 215.70 | 0.00 | - | 2 | 0 | 27.90% |
| SPX240517C04845000 | 2024-04-15 9:50AM EDT | 2024-05-17 | 356.56 | 212.20 | 220.10 | 0.00 | - | 1 | 0 | 27.40% |
| SPXW240531C04845000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 222.65 | 230.60 | 239.80 | 0.00 | - | 1 | 0 | 24.09% |
| SPX240621C04845000 | 2024-04-01 3:33PM EDT | 2024-06-21 | 470.09 | 237.30 | 255.40 | 0.00 | - | 1 | 21 | 20.85% |
| SPXW240628C04845000 | 2024-05-01 9:31AM EDT | 2024-06-28 | 261.80 | 267.10 | 275.00 | 0.00 | - | 1 | 0 | 22.29% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04845000 | 2024-05-01 4:02PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 527 | 0 | 25.88% |
| SPXW240506P04845000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 1.05 | 0.70 | 0.80 | 0.00 | - | 44 | 0 | 15.22% |
| SPXW240507P04845000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 1.80 | 1.25 | 1.40 | 0.00 | - | 61 | 0 | 15.29% |
| SPXW240508P04845000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 2.90 | 1.90 | 2.10 | 0.00 | - | 118 | 0 | 15.29% |
| SPXW240509P04845000 | 2024-05-01 3:56PM EDT | 2024-05-09 | 4.15 | 2.75 | 2.95 | 0.00 | - | 18 | 0 | 15.36% |
| SPXW240510P04845000 | 2024-05-01 10:01AM EDT | 2024-05-10 | 7.30 | 3.80 | 4.00 | 0.00 | - | 11 | 0 | 15.51% |
| SPXW240513P04845000 | 2024-05-01 2:33PM EDT | 2024-05-13 | 6.70 | 4.90 | 5.30 | 0.00 | - | 79 | 0 | 14.40% |
| SPXW240515P04845000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 9.96 | 8.10 | 8.60 | 0.00 | - | 32 | 0 | 15.22% |
| SPXW240516P04845000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 12.19 | 9.10 | 9.60 | 0.00 | - | 1 | 0 | 15.20% |
| SPXW240517P04845000 | 2024-05-01 2:47PM EDT | 2024-05-17 | 8.60 | 10.30 | 10.90 | 0.00 | - | 63 | 0 | 15.31% |
| SPXW240524P04845000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 19.60 | 16.00 | 16.50 | 0.00 | - | 229 | 0 | 14.68% |
| SPXW240531P04845000 | 2024-05-01 1:41PM EDT | 2024-05-31 | 25.54 | 20.60 | 21.10 | 0.00 | - | 18 | 0 | 14.09% |
| SPXW240621P04845000 | 2024-05-01 1:41PM EDT | 2024-06-21 | 42.20 | 36.40 | 36.90 | 0.00 | - | 9 | 0 | 13.70% |
| SPXW240628P04845000 | 2024-05-01 1:29PM EDT | 2024-06-28 | 47.51 | 40.90 | 41.70 | 0.00 | - | 230 | 0 | 13.62% |
| SPXW240719P04845000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 44.50 | 52.80 | 53.70 | 0.00 | - | 1 | 0 | 13.25% |
| SPXW240731P04845000 | 2024-04-26 1:36PM EDT | 2024-07-31 | 50.45 | 59.30 | 60.40 | 0.00 | - | 50 | 0 | 13.14% |
| SPXW240930P04845000 | 2024-04-24 9:37AM EDT | 2024-09-30 | 86.28 | 89.20 | 90.60 | 0.00 | - | 1 | 0 | 12.84% |
© 2024 Yahoo. Tutti i diritti riservati.