Italia markets open in 4 hours 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.286,61 +12,56 (+0,03%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.561,96 -2.188,09 (-3,92%) CMC Crypto 200
1.255,84 -83,22 (-6,21%)
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:4860.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04860000 | 2024-04-29 10:15AM EDT | 2024-05-03 | 262.96 | 181.40 | 192.30 | 0.00 | - | 5 | 0 | 58.46% |
| SPXW240506C04860000 | 2024-04-25 9:49AM EDT | 2024-05-06 | 161.47 | 181.80 | 195.10 | 0.00 | - | - | 0 | 41.54% |
| SPXW240507C04860000 | 2024-04-29 10:15AM EDT | 2024-05-07 | 265.06 | 182.90 | 196.30 | 0.00 | - | 5 | 0 | 38.51% |
| SPXW240510C04860000 | 2024-04-22 2:08PM EDT | 2024-05-10 | 202.38 | 192.30 | 197.10 | 0.00 | - | 1 | 0 | 31.76% |
| SPXW240513C04860000 | 2024-04-25 12:35PM EDT | 2024-05-13 | 193.98 | 194.10 | 199.00 | 0.00 | - | - | 0 | 28.15% |
| SPXW240514C04860000 | 2024-05-01 2:55PM EDT | 2024-05-14 | 237.44 | 195.40 | 199.60 | 0.00 | - | 1 | 0 | 27.25% |
| SPXW240515C04860000 | 2024-04-25 12:35PM EDT | 2024-05-15 | 196.91 | 197.40 | 201.70 | 0.00 | - | - | 0 | 26.91% |
| SPX240517C04860000 | 2024-05-01 2:34PM EDT | 2024-05-17 | 206.30 | 200.80 | 205.00 | 0.00 | - | 17 | 0 | 26.13% |
| SPXW240524C04860000 | 2024-04-10 11:57AM EDT | 2024-05-24 | 342.22 | 212.00 | 217.40 | 0.00 | - | - | 0 | 24.71% |
| SPXW240531C04860000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 210.15 | 217.80 | 226.50 | 0.00 | - | 1 | 0 | 23.46% |
| SPXW240603C04860000 | 2024-04-22 11:41AM EDT | 2024-06-03 | 197.81 | 220.30 | 227.20 | 0.00 | - | - | 0 | 22.50% |
| SPXW240607C04860000 | 2024-04-30 10:46AM EDT | 2024-06-07 | 286.62 | 227.80 | 234.80 | 0.00 | - | 2 | 0 | 22.60% |
| SPXW240614C04860000 | 2024-04-29 1:28PM EDT | 2024-06-14 | 308.72 | 237.40 | 246.10 | 0.00 | - | 2 | 0 | 22.53% |
| SPXW240621C04860000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 317.56 | 245.70 | 253.60 | 0.00 | - | 2 | 0 | 22.03% |
| SPXW240628C04860000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 290.26 | 254.80 | 262.50 | 0.00 | - | 4 | 0 | 21.88% |
| SPXW240719C04860000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 272.54 | 280.10 | 287.70 | 0.00 | - | 1 | 0 | 21.66% |
| SPXW240731C04860000 | 2024-04-22 2:09PM EDT | 2024-07-31 | 307.94 | 293.10 | 301.60 | 0.00 | - | - | 0 | 21.66% |
| SPXW240830C04860000 | 2024-04-17 1:04PM EDT | 2024-08-30 | 348.04 | 326.50 | 335.20 | 0.00 | - | 1 | 0 | 21.87% |
| SPX240920C04860000 | 2024-03-26 2:18PM EDT | 2024-09-20 | 538.96 | 393.40 | 411.50 | 0.00 | - | 4 | 4 | 26.57% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04860000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.10 | 0.00 | - | 389 | 0 | 23.88% |
| SPXW240503P04860000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.54 | 0.35 | 0.45 | 0.00 | - | 309 | 0 | 20.39% |
| SPXW240506P04860000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 1.25 | 0.85 | 0.95 | 0.00 | - | 442 | 0 | 14.50% |
| SPXW240507P04860000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 2.30 | 1.50 | 1.65 | 0.00 | - | 31 | 0 | 14.62% |
| SPXW240508P04860000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 3.60 | 2.25 | 2.45 | 0.00 | - | 213 | 0 | 14.67% |
| SPXW240509P04860000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 4.93 | 3.20 | 3.40 | 0.00 | - | 40 | 0 | 14.76% |
| SPXW240510P04860000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 6.30 | 4.30 | 4.60 | 0.00 | - | 20 | 0 | 14.97% |
| SPXW240513P04860000 | 2024-05-01 2:56PM EDT | 2024-05-13 | 3.92 | 5.60 | 5.90 | 0.00 | - | 2 | 0 | 13.83% |
| SPXW240514P04860000 | 2024-05-01 3:31PM EDT | 2024-05-14 | 5.43 | 6.80 | 7.10 | 0.00 | - | 1 | 0 | 13.99% |
| SPXW240515P04860000 | 2024-05-01 3:57PM EDT | 2024-05-15 | 12.58 | 9.00 | 9.50 | 0.00 | - | 36 | 0 | 14.71% |
| SPXW240516P04860000 | 2024-05-01 9:22PM EDT | 2024-05-16 | 10.81 | 10.10 | 10.60 | -4.78 | -30.66% | 2 | 0 | 14.71% |
| SPXW240517P04860000 | 2024-05-01 4:06PM EDT | 2024-05-17 | 14.75 | 11.40 | 11.70 | 0.00 | - | 278 | 0 | 14.71% |
| SPXW240520P04860000 | 2024-05-01 2:01PM EDT | 2024-05-20 | 15.99 | 12.50 | 13.00 | 0.00 | - | 8 | 0 | 13.99% |
| SPXW240521P04860000 | 2024-05-01 3:32PM EDT | 2024-05-21 | 11.77 | 13.70 | 14.00 | 0.00 | - | 10 | 0 | 13.99% |
| SPXW240522P04860000 | 2024-05-01 3:51PM EDT | 2024-05-22 | 16.09 | 14.80 | 15.10 | 0.00 | - | 1 | 0 | 14.02% |
| SPXW240523P04860000 | 2024-04-25 9:36AM EDT | 2024-05-23 | 35.43 | 16.20 | 16.50 | 0.00 | - | 94 | 0 | 14.15% |
| SPXW240524P04860000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 12.90 | 17.20 | 17.60 | 0.00 | - | 40 | 0 | 14.18% |
| SPXW240528P04860000 | 2024-04-30 12:52PM EDT | 2024-05-28 | 19.04 | 18.80 | 19.30 | 0.00 | - | 1 | 0 | 13.55% |
| SPXW240531P04860000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 24.69 | 21.90 | 22.40 | 0.00 | - | 28 | 0 | 13.64% |
| SPXW240603P04860000 | 2024-05-01 2:05PM EDT | 2024-06-03 | 27.65 | 23.30 | 24.00 | 0.00 | - | 11 | 0 | 13.38% |
| SPXW240607P04860000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 32.50 | 27.60 | 28.40 | 0.00 | - | 37 | 0 | 13.58% |
| SPXW240614P04860000 | 2024-05-01 11:39AM EDT | 2024-06-14 | 40.60 | 34.30 | 35.10 | 0.00 | - | 13 | 0 | 13.71% |
| SPXW240621P04860000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 39.30 | 38.30 | 38.70 | 0.00 | - | 105 | 0 | 13.34% |
| SPXW240628P04860000 | 2024-05-01 2:04PM EDT | 2024-06-28 | 47.50 | 42.90 | 43.50 | 0.00 | - | 5 | 0 | 13.26% |
| SPXW240719P04860000 | 2024-04-29 12:28PM EDT | 2024-07-19 | 43.81 | 55.00 | 55.80 | 0.00 | - | 1 | 0 | 12.94% |
| SPXW240731P04860000 | 2024-03-22 1:17PM EDT | 2024-07-31 | 45.60 | 103.00 | 105.60 | 0.00 | - | 1 | 42 | 17.64% |
| SPX240816P04860000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 68.16 | 70.00 | 71.20 | 0.00 | - | 175 | 0 | 12.75% |
| SPXW240830P04860000 | 2024-05-01 9:49AM EDT | 2024-08-30 | 85.81 | 77.40 | 78.60 | 0.00 | - | 1 | 0 | 12.72% |
| SPX240920P04860000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 77.45 | 87.60 | 88.80 | 0.00 | - | 2 | 0 | 12.65% |
| SPXW240930P04860000 | 2024-04-30 12:00PM EDT | 2024-09-30 | 85.30 | 92.00 | 93.40 | 0.00 | - | 2 | 0 | 12.62% |
| SPX241018P04860000 | 2024-05-01 10:24AM EDT | 2024-10-18 | 110.28 | 100.20 | 101.70 | 0.00 | - | 8 | 0 | 12.60% |
© 2024 Yahoo. Tutti i diritti riservati.