Italia markets close in 4 hours 54 minutes
FTSE MIB
33.759,82 +13,16 (+0,04%) 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
79,49 +0,49 (+0,62%) Bitcoin EUR
53.872,01 +320,33 (+0,60%)
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:4850.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04850000 | 2024-05-01 2:09PM EDT | 2024-05-02 | 182.39 | 195.30 | 203.80 | 0.00 | - | 11 | 0 | 89.13% |
| SPXW240503C04850000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 249.47 | 196.20 | 204.80 | 0.00 | - | 1 | 0 | 63.88% |
| SPXW240506C04850000 | 2024-05-01 10:21AM EDT | 2024-05-06 | 175.49 | 197.20 | 205.70 | 0.00 | - | 1 | 0 | 43.28% |
| SPXW240507C04850000 | 2024-05-01 10:01AM EDT | 2024-05-07 | 178.00 | 198.20 | 206.70 | 0.00 | - | 2 | 0 | 40.00% |
| SPXW240508C04850000 | 2024-04-30 3:53PM EDT | 2024-05-08 | 209.99 | 199.60 | 208.00 | 0.00 | - | 1 | 0 | 37.63% |
| SPXW240509C04850000 | 2024-04-23 8:38AM EDT | 2024-05-09 | 204.60 | 201.50 | 210.10 | 0.00 | - | - | 0 | 36.08% |
| SPXW240510C04850000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 254.40 | 204.70 | 209.30 | 0.00 | - | 1 | 0 | 33.70% |
| SPXW240513C04850000 | 2024-04-25 12:35PM EDT | 2024-05-13 | 201.61 | 206.70 | 211.30 | 0.00 | - | 2 | 0 | 29.87% |
| SPXW240514C04850000 | 2024-04-26 11:04AM EDT | 2024-05-14 | 274.38 | 207.60 | 212.30 | 0.00 | - | 88 | 0 | 29.03% |
| SPX240517C04850000 | 2024-05-01 1:34PM EDT | 2024-05-17 | 196.58 | 214.60 | 215.30 | 0.00 | - | 3 | 0 | 27.04% |
| SPXW240522C04850000 | 2024-04-22 3:39PM EDT | 2024-05-22 | 207.46 | 217.60 | 222.90 | 0.00 | - | 1 | 0 | 25.51% |
| SPXW240524C04850000 | 2024-05-01 1:19PM EDT | 2024-05-24 | 201.33 | 223.10 | 229.40 | 0.00 | - | 10 | 0 | 25.90% |
| SPXW240528C04850000 | 2024-05-01 1:19PM EDT | 2024-05-28 | 203.25 | 224.00 | 231.20 | 0.00 | - | 18 | 0 | 24.29% |
| SPXW240529C04850000 | 2024-04-23 3:22PM EDT | 2024-05-29 | 261.57 | 226.50 | 232.50 | 0.00 | - | - | 0 | 24.12% |
| SPXW240530C04850000 | 2024-05-01 2:04PM EDT | 2024-05-30 | 222.52 | 227.60 | 233.60 | 0.00 | - | 1 | 0 | 23.93% |
| SPXW240531C04850000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 274.18 | 229.70 | 237.20 | 0.00 | - | 2 | 0 | 24.25% |
| SPXW240603C04850000 | 2024-04-22 11:41AM EDT | 2024-06-03 | 207.30 | 232.10 | 238.30 | 0.00 | - | - | 0 | 23.33% |
| SPXW240607C04850000 | 2024-04-15 12:47PM EDT | 2024-06-07 | 334.30 | 239.40 | 245.70 | 0.00 | - | - | 0 | 23.35% |
| SPXW240610C04850000 | 2024-05-01 11:15AM EDT | 2024-06-10 | 226.90 | 240.70 | 247.60 | 0.00 | - | 5 | 0 | 22.78% |
| SPXW240621C04850000 | 2024-05-01 8:55PM EDT | 2024-06-21 | 257.43 | 256.60 | 264.10 | -67.77 | -20.84% | 40 | 0 | 22.64% |
| SPXW240628C04850000 | 2024-04-23 1:47PM EDT | 2024-06-28 | 305.32 | 266.10 | 272.90 | 0.00 | - | 2 | 0 | 22.44% |
| SPX240719C04850000 | 2024-04-30 11:42AM EDT | 2024-07-19 | 320.02 | 293.40 | 294.50 | 0.00 | - | 6 | 0 | 21.74% |
| SPXW240731C04850000 | 2024-04-29 9:38AM EDT | 2024-07-31 | 370.03 | 304.40 | 311.70 | 0.00 | - | 1 | 0 | 22.10% |
| SPX240816C04850000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 305.23 | 322.00 | 328.50 | 0.00 | - | 1 | 0 | 22.03% |
| SPXW240830C04850000 | 2024-04-17 1:04PM EDT | 2024-08-30 | 355.59 | 337.30 | 345.00 | 0.00 | - | 1 | 0 | 22.23% |
| SPX240920C04850000 | 2024-04-29 12:06PM EDT | 2024-09-20 | 418.02 | 360.60 | 362.80 | 0.00 | - | 2 | 0 | 22.03% |
| SPXW240930C04850000 | 2024-04-30 9:36AM EDT | 2024-09-30 | 415.72 | 365.40 | 376.50 | 0.00 | - | 5 | 0 | 22.40% |
| SPX241018C04850000 | 2024-05-01 11:32AM EDT | 2024-10-18 | 375.25 | 390.10 | 392.30 | 0.00 | - | 12 | 0 | 22.39% |
| SPX241115C04850000 | 2024-05-01 1:44PM EDT | 2024-11-15 | 408.44 | 423.70 | 426.30 | 0.00 | - | 2 | 0 | 23.15% |
| SPX241220C04850000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 440.46 | 454.90 | 457.50 | 0.00 | - | 2 | 0 | 23.37% |
| SPXW241231C04850000 | 2024-05-01 1:49PM EDT | 2024-12-31 | 451.19 | 461.40 | 470.20 | 0.00 | - | 4 | 0 | 23.64% |
| SPX250117C04850000 | 2024-05-01 12:17PM EDT | 2025-01-17 | 469.12 | 481.80 | 484.70 | 0.00 | - | 62 | 0 | 23.75% |
| SPX250221C04850000 | 2024-04-30 12:32PM EDT | 2025-02-21 | 537.79 | 509.90 | 517.80 | 0.00 | - | 6 | 0 | 24.20% |
| SPX250321C04850000 | 2024-05-01 1:49PM EDT | 2025-03-21 | 522.64 | 533.50 | 539.80 | 0.00 | - | 6 | 0 | 24.34% |
| SPXW250331C04850000 | 2024-04-30 10:54AM EDT | 2025-03-31 | 587.66 | 532.90 | 555.40 | 0.00 | - | 2 | 0 | 24.82% |
| SPX250417C04850000 | 2024-04-30 10:54AM EDT | 2025-04-17 | 604.01 | 554.60 | 566.90 | 0.00 | - | 2 | 0 | 24.81% |
| SPX250516C04850000 | 2024-04-30 2:38PM EDT | 2025-05-16 | 603.83 | 578.60 | 588.60 | 0.00 | - | 8 | 0 | 24.95% |
| SPX250620C04850000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 638.37 | 605.80 | 610.40 | 0.00 | - | 10 | 0 | 24.93% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04850000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,435 | 0 | 25.24% |
| SPXW240503P04850000 | 2024-05-02 3:55AM EDT | 2024-05-03 | 0.40 | 0.35 | 0.45 | -0.08 | -16.67% | 4 | 0 | 21.51% |
| SPXW240506P04850000 | 2024-05-01 10:41PM EDT | 2024-05-06 | 0.75 | 0.70 | 0.85 | -0.35 | -31.82% | 1 | 0 | 14.99% |
| SPXW240507P04850000 | 2024-05-01 10:27PM EDT | 2024-05-07 | 1.31 | 1.25 | 1.40 | -0.84 | -39.07% | 2 | 0 | 14.92% |
| SPXW240508P04850000 | 2024-05-02 2:22AM EDT | 2024-05-08 | 2.00 | 1.90 | 2.00 | -1.10 | -35.48% | 1 | 0 | 14.78% |
| SPXW240509P04850000 | 2024-05-02 6:12AM EDT | 2024-05-09 | 2.62 | 2.65 | 2.85 | +0.40 | +18.02% | 6 | 0 | 14.89% |
| SPXW240510P04850000 | 2024-05-02 3:39AM EDT | 2024-05-10 | 3.85 | 3.60 | 3.80 | -1.89 | -32.93% | 2 | 0 | 14.98% |
| SPXW240513P04850000 | 2024-05-01 11:13AM EDT | 2024-05-13 | 8.64 | 4.80 | 5.00 | 0.00 | - | 2 | 0 | 13.87% |
| SPXW240514P04850000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 3.71 | 5.90 | 6.10 | 0.00 | - | 1 | 0 | 14.04% |
| SPXW240515P04850000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 11.26 | 7.80 | 8.00 | 0.00 | - | 137 | 0 | 14.59% |
| SPXW240516P04850000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 8.61 | 8.90 | 9.20 | 0.00 | - | 6 | 0 | 14.69% |
| SPX240517P04850000 | 2024-05-02 6:01AM EDT | 2024-05-17 | 9.20 | 9.20 | 9.60 | -3.90 | -29.77% | 50 | 0 | 14.41% |
| SPXW240520P04850000 | 2024-05-01 4:02PM EDT | 2024-05-20 | 15.10 | 11.00 | 11.30 | 0.00 | - | 15 | 0 | 13.92% |
| SPXW240521P04850000 | 2024-05-01 4:02PM EDT | 2024-05-21 | 16.20 | 12.00 | 12.30 | 0.00 | - | 11 | 0 | 13.95% |
| SPXW240522P04850000 | 2024-05-01 3:32PM EDT | 2024-05-22 | 12.20 | 13.10 | 13.40 | 0.00 | - | 193 | 0 | 14.01% |
| SPXW240523P04850000 | 2024-05-02 5:19AM EDT | 2024-05-23 | 14.75 | 14.50 | 14.70 | +1.35 | +10.07% | 20 | 0 | 14.13% |
| SPXW240524P04850000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 17.30 | 15.40 | 15.70 | 0.00 | - | 26 | 0 | 14.15% |
| SPXW240528P04850000 | 2024-05-01 9:44AM EDT | 2024-05-28 | 23.35 | 16.90 | 17.30 | 0.00 | - | 1 | 0 | 13.52% |
| SPXW240529P04850000 | 2024-05-01 4:03PM EDT | 2024-05-29 | 22.97 | 17.90 | 18.30 | 0.00 | - | 907 | 0 | 13.56% |
| SPXW240530P04850000 | 2024-05-01 3:38PM EDT | 2024-05-30 | 19.00 | 19.00 | 19.40 | 0.00 | - | 13 | 0 | 13.62% |
| SPXW240531P04850000 | 2024-05-02 3:42AM EDT | 2024-05-31 | 20.30 | 19.90 | 20.20 | -5.17 | -20.30% | 33 | 0 | 13.60% |
| SPXW240603P04850000 | 2024-05-01 4:14PM EDT | 2024-06-03 | 26.80 | 21.20 | 21.70 | 0.00 | - | 481 | 0 | 13.34% |
| SPXW240607P04850000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 21.41 | 25.50 | 25.90 | 0.00 | - | 56 | 0 | 13.53% |
| SPXW240610P04850000 | 2024-05-01 2:29PM EDT | 2024-06-10 | 28.98 | 26.80 | 27.30 | 0.00 | - | 27 | 0 | 13.31% |
| SPXW240614P04850000 | 2024-05-01 3:18PM EDT | 2024-06-14 | 25.97 | 31.90 | 32.40 | 0.00 | - | 19 | 0 | 13.68% |
| SPXW240621P04850000 | 2024-05-01 4:14PM EDT | 2024-06-21 | 42.30 | 35.80 | 36.10 | 0.00 | - | 208 | 0 | 13.35% |
| SPXW240628P04850000 | 2024-05-01 3:56PM EDT | 2024-06-28 | 46.53 | 40.30 | 40.70 | 0.00 | - | 62 | 0 | 13.25% |
| SPXW240719P04850000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 51.00 | 52.40 | 52.80 | 0.00 | - | 40 | 0 | 12.94% |
| SPXW240731P04850000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 49.60 | 59.00 | 59.50 | 0.00 | - | 1 | 0 | 12.85% |
| SPX240816P04850000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 74.28 | 67.40 | 68.00 | 0.00 | - | 348 | 0 | 12.76% |
| SPXW240830P04850000 | 2024-05-01 3:51PM EDT | 2024-08-30 | 76.18 | 74.80 | 75.40 | 0.00 | - | 3 | 0 | 12.73% |
| SPX240920P04850000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 75.98 | 84.80 | 85.50 | 0.00 | - | 587 | 0 | 12.67% |
| SPXW240930P04850000 | 2024-05-01 2:50PM EDT | 2024-09-30 | 81.13 | 89.30 | 90.00 | 0.00 | - | 7 | 0 | 12.63% |
| SPX241018P04850000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 102.08 | 97.50 | 98.40 | 0.00 | - | 25 | 0 | 12.63% |
| SPX241115P04850000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 117.55 | 115.30 | 116.30 | 0.00 | - | 16 | 0 | 13.03% |
| SPX241220P04850000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 137.14 | 129.30 | 130.30 | 0.00 | - | 17 | 0 | 12.95% |
| SPXW241231P04850000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 122.38 | 132.40 | 133.40 | 0.00 | - | 4 | 0 | 12.86% |
| SPX250117P04850000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 128.02 | 137.80 | 139.00 | 0.00 | - | 63 | 0 | 12.79% |
| SPX250221P04850000 | 2024-04-29 10:43AM EDT | 2025-02-21 | 137.85 | 150.30 | 152.00 | 0.00 | - | 8 | 0 | 12.78% |
| SPX250321P04850000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 162.70 | 161.40 | 162.50 | 0.00 | - | 13 | 0 | 12.81% |
| SPXW250331P04850000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 157.22 | 164.70 | 165.80 | 0.00 | - | 1 | 0 | 12.80% |
| SPX250417P04850000 | 2024-04-25 12:41PM EDT | 2025-04-17 | 181.18 | 169.60 | 171.90 | 0.00 | - | 80 | 0 | 12.82% |
| SPX250516P04850000 | 2024-04-25 12:41PM EDT | 2025-05-16 | 190.31 | 178.60 | 181.30 | 0.00 | - | - | 0 | 12.80% |
| SPX250620P04850000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 177.19 | 188.70 | 190.60 | 0.00 | - | 42 | 0 | 12.71% |
| SPX251219P04850000 | 2024-04-25 12:33PM EDT | 2025-12-19 | 243.16 | 234.10 | 238.70 | 0.00 | - | 50 | 0 | 12.57% |
© 2024 Yahoo. Tutti i diritti riservati.