Italia markets open in 31 minutes
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%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
53.621,22 -2.078,07 (-3,73%) CMC Crypto 200
1.261,25 -9,50 (-0,75%)
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:4855.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04855000 | 2024-04-26 10:30AM EDT | 2024-05-02 | 248.30 | 185.20 | 193.70 | 0.00 | - | 2 | 0 | 81.05% |
| SPXW240506C04855000 | 2024-05-01 8:31AM EDT | 2024-05-06 | 171.98 | 186.70 | 195.20 | 0.00 | - | 1 | 0 | 39.54% |
| SPXW240509C04855000 | 2024-04-22 9:30AM EDT | 2024-05-09 | 177.20 | 190.90 | 199.40 | 0.00 | - | - | 0 | 33.10% |
| SPXW240514C04855000 | 2024-04-26 11:02AM EDT | 2024-05-14 | 268.60 | 197.20 | 201.70 | 0.00 | - | 80 | 0 | 26.73% |
| SPX240517C04855000 | 2024-04-04 2:43PM EDT | 2024-05-17 | 377.40 | 201.80 | 207.40 | 0.00 | - | 15 | 0 | 25.79% |
| SPXW240531C04855000 | 2024-04-08 9:31AM EDT | 2024-05-31 | 408.77 | 219.80 | 227.70 | 0.00 | - | 1 | 0 | 23.02% |
| SPX240621C04855000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 221.43 | 247.60 | 254.40 | 0.00 | - | 4 | 0 | 21.68% |
| SPXW240628C04855000 | 2024-03-19 9:48AM EDT | 2024-06-28 | 391.93 | 255.90 | 274.10 | 0.00 | - | 4 | 24 | 23.03% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04855000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 149 | 0 | 24.56% |
| SPXW240506P04855000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 1.15 | 0.80 | 0.90 | 0.00 | - | 662 | 0 | 14.75% |
| SPXW240507P04855000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 2.15 | 1.45 | 1.60 | 0.00 | - | 13 | 0 | 14.91% |
| SPXW240508P04855000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 3.30 | 2.20 | 2.30 | 0.00 | - | 112 | 0 | 14.84% |
| SPXW240509P04855000 | 2024-05-01 3:17PM EDT | 2024-05-09 | 1.97 | 3.10 | 3.20 | 0.00 | - | 28 | 0 | 14.91% |
| SPXW240510P04855000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 6.00 | 4.30 | 4.40 | 0.00 | - | 51 | 0 | 15.16% |
| SPXW240513P04855000 | 2024-05-01 3:45PM EDT | 2024-05-13 | 5.80 | 5.50 | 5.70 | 0.00 | - | 41 | 0 | 14.03% |
| SPXW240514P04855000 | 2024-05-01 3:19PM EDT | 2024-05-14 | 4.12 | 6.80 | 6.90 | 0.00 | - | 50 | 0 | 14.20% |
| SPXW240515P04855000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 11.81 | 8.90 | 9.10 | 0.00 | - | 17 | 0 | 14.84% |
| SPXW240516P04855000 | 2024-05-01 3:50PM EDT | 2024-05-16 | 10.30 | 10.00 | 10.40 | 0.00 | - | 6 | 0 | 14.94% |
| SPXW240517P04855000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 11.20 | 11.20 | 11.50 | 0.00 | - | 61 | 0 | 14.94% |
| SPXW240524P04855000 | 2024-05-01 4:00PM EDT | 2024-05-24 | 20.80 | 17.10 | 17.50 | 0.00 | - | 14 | 0 | 14.43% |
| SPXW240531P04855000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 18.40 | 21.80 | 22.20 | 0.00 | - | 41 | 0 | 13.85% |
| SPXW240621P04855000 | 2024-05-01 10:01AM EDT | 2024-06-21 | 45.20 | 38.30 | 38.80 | 0.00 | - | 25 | 0 | 13.58% |
| SPXW240628P04855000 | 2024-05-01 2:48PM EDT | 2024-06-28 | 35.73 | 42.60 | 43.30 | 0.00 | - | 2 | 0 | 13.44% |
| SPX240719P04855000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 57.94 | 54.40 | 55.30 | 0.00 | - | 9 | 0 | 13.07% |
| SPXW240731P04855000 | 2024-05-01 12:05PM EDT | 2024-07-31 | 69.10 | 61.60 | 62.60 | 0.00 | - | 4 | 0 | 13.03% |
| SPXW240930P04855000 | 2024-05-01 9:30AM EDT | 2024-09-30 | 101.27 | 92.10 | 93.30 | 0.00 | - | 12 | 0 | 12.76% |
© 2024 Yahoo. Tutti i diritti riservati.