Italia markets open in 1 hour 45 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.230,24 -43,81 (-0,11%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.581,34 -2.475,42 (-4,42%) CMC Crypto 200
1.258,14 -80,92 (-6,05%)
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:4865.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04865000 | 2024-04-30 3:56PM EDT | 2024-05-02 | 183.62 | 174.80 | 185.50 | 0.00 | - | 5 | 0 | 78.99% |
| SPXW240503C04865000 | 2024-04-26 9:53AM EDT | 2024-05-03 | 234.93 | 175.60 | 186.50 | 0.00 | - | 2 | 0 | 56.67% |
| SPXW240506C04865000 | 2024-04-25 3:20PM EDT | 2024-05-06 | 203.34 | 175.40 | 190.10 | 0.00 | - | - | 0 | 40.83% |
| SPXW240509C04865000 | 2024-04-22 9:30AM EDT | 2024-05-09 | 169.20 | 185.00 | 190.00 | 0.00 | - | - | 0 | 32.23% |
| SPXW240510C04865000 | 2024-04-30 2:49PM EDT | 2024-05-10 | 213.05 | 186.30 | 191.20 | 0.00 | - | 2 | 0 | 30.87% |
| SPXW240513C04865000 | 2024-04-25 12:31PM EDT | 2024-05-13 | 187.93 | 188.20 | 193.20 | 0.00 | - | - | 0 | 27.42% |
| SPXW240517C04865000 | 2024-04-15 10:58AM EDT | 2024-05-17 | 310.93 | 196.30 | 200.70 | 0.00 | - | 18 | 0 | 25.91% |
| SPXW240524C04865000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 272.87 | 207.00 | 212.60 | 0.00 | - | 9 | 0 | 24.39% |
| SPXW240531C04865000 | 2024-04-15 12:47PM EDT | 2024-05-31 | 312.70 | 213.30 | 221.40 | 0.00 | - | 1 | 0 | 23.11% |
| SPX240621C04865000 | 2024-04-17 11:44AM EDT | 2024-06-21 | 273.50 | 241.40 | 248.20 | 0.00 | - | - | 0 | 21.70% |
| SPXW240628C04865000 | 2024-03-19 9:48AM EDT | 2024-06-28 | 383.33 | 248.50 | 266.40 | 0.00 | - | 4 | 28 | 22.83% |
| SPX240719C04865000 | 2024-04-29 1:34PM EDT | 2024-07-19 | 344.30 | 275.80 | 282.90 | 0.00 | - | 4 | 0 | 21.46% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04865000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 427 | 0 | 23.19% |
| SPXW240503P04865000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.50 | 0.35 | 0.50 | 0.00 | - | 452 | 0 | 20.14% |
| SPXW240506P04865000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 1.40 | 0.90 | 1.05 | 0.00 | - | 377 | 0 | 14.36% |
| SPXW240507P04865000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 2.50 | 1.60 | 1.75 | 0.00 | - | 13 | 0 | 14.41% |
| SPXW240509P04865000 | 2024-05-01 11:47AM EDT | 2024-05-09 | 6.80 | 3.40 | 3.70 | 0.00 | - | 17 | 0 | 14.68% |
| SPXW240510P04865000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 7.00 | 4.60 | 4.90 | 0.00 | - | 5 | 0 | 14.85% |
| SPXW240513P04865000 | 2024-04-30 10:30AM EDT | 2024-05-13 | 4.60 | 5.90 | 6.30 | 0.00 | - | 2 | 0 | 13.75% |
| SPXW240514P04865000 | 2024-04-30 3:36PM EDT | 2024-05-14 | 8.02 | 7.20 | 7.60 | 0.00 | - | 3 | 0 | 13.94% |
| SPXW240515P04865000 | 2024-05-01 3:39PM EDT | 2024-05-15 | 10.65 | 9.50 | 9.90 | 0.00 | - | 2 | 0 | 14.57% |
| SPXW240516P04865000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 9.20 | 10.70 | 11.20 | 0.00 | - | 1 | 0 | 14.65% |
| SPXW240517P04865000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 15.80 | 11.90 | 12.30 | 0.00 | - | 37 | 0 | 14.64% |
| SPXW240520P04865000 | 2024-04-29 3:30PM EDT | 2024-05-20 | 9.66 | 13.20 | 13.70 | 0.00 | - | 1 | 0 | 13.94% |
| SPXW240524P04865000 | 2024-05-01 3:13PM EDT | 2024-05-24 | 12.70 | 18.10 | 18.50 | 0.00 | - | 41 | 0 | 14.16% |
| SPXW240531P04865000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 17.00 | 22.90 | 23.40 | 0.00 | - | 19 | 0 | 13.62% |
| SPXW240621P04865000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 43.20 | 39.50 | 40.20 | 0.00 | - | 15 | 0 | 13.37% |
| SPXW240628P04865000 | 2024-04-22 11:53AM EDT | 2024-06-28 | 73.27 | 44.20 | 45.00 | 0.00 | - | 5 | 0 | 13.27% |
| SPX240719P04865000 | 2024-05-01 11:29AM EDT | 2024-07-19 | 63.40 | 55.70 | 56.70 | 0.00 | - | 2 | 0 | 12.86% |
| SPXW240731P04865000 | 2024-04-26 12:05PM EDT | 2024-07-31 | 56.14 | 62.80 | 63.90 | 0.00 | - | 1 | 0 | 12.81% |
| SPXW240930P04865000 | 2024-04-11 11:46AM EDT | 2024-09-30 | 89.80 | 93.40 | 94.90 | 0.00 | - | 2 | 0 | 12.59% |
© 2024 Yahoo. Tutti i diritti riservati.