Italia markets close in 5 hours 15 minutes
FTSE MIB
33.760,99 +14,33 (+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
79,59 +0,59 (+0,75%) Bitcoin EUR
54.001,04 +839,07 (+1,58%)
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:4870.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04870000 | 2024-05-01 2:44PM EDT | 2024-05-02 | 212.53 | 176.70 | 185.20 | 0.00 | - | 20 | 0 | 84.71% |
| SPXW240503C04870000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 247.29 | 177.80 | 186.30 | 0.00 | - | 13 | 0 | 60.85% |
| SPXW240506C04870000 | 2024-05-01 2:44PM EDT | 2024-05-06 | 214.86 | 178.60 | 187.30 | 0.00 | - | 20 | 0 | 41.28% |
| SPXW240507C04870000 | 2024-05-01 10:58AM EDT | 2024-05-07 | 168.43 | 179.90 | 188.40 | 0.00 | - | 1 | 0 | 38.21% |
| SPXW240510C04870000 | 2024-04-23 9:56AM EDT | 2024-05-10 | 206.52 | 186.90 | 191.30 | 0.00 | - | 18 | 0 | 32.32% |
| SPXW240513C04870000 | 2024-04-25 12:58PM EDT | 2024-05-13 | 188.50 | 188.80 | 193.20 | 0.00 | - | - | 0 | 28.62% |
| SPXW240515C04870000 | 2024-04-29 9:39AM EDT | 2024-05-15 | 263.70 | 192.40 | 196.70 | 0.00 | - | 2 | 0 | 27.56% |
| SPX240517C04870000 | 2024-04-25 1:08PM EDT | 2024-05-17 | 196.30 | 197.40 | 198.50 | 0.00 | - | 4 | 0 | 26.29% |
| SPXW240521C04870000 | 2024-04-30 9:37AM EDT | 2024-05-21 | 253.16 | 199.80 | 204.20 | 0.00 | - | 1 | 0 | 24.93% |
| SPXW240524C04870000 | 2024-04-10 12:50PM EDT | 2024-05-24 | 336.65 | 207.80 | 212.20 | 0.00 | - | - | 0 | 25.08% |
| SPXW240529C04870000 | 2024-04-23 2:08PM EDT | 2024-05-29 | 250.62 | 211.10 | 215.60 | 0.00 | - | - | 0 | 23.42% |
| SPXW240531C04870000 | 2024-05-01 1:44PM EDT | 2024-05-31 | 198.28 | 213.80 | 221.20 | 0.00 | - | 2 | 0 | 23.72% |
| SPXW240603C04870000 | 2024-04-22 11:43AM EDT | 2024-06-03 | 189.40 | 215.90 | 222.30 | 0.00 | - | - | 0 | 22.82% |
| SPXW240607C04870000 | 2024-04-15 12:47PM EDT | 2024-06-07 | 317.20 | 223.50 | 230.00 | 0.00 | - | - | 0 | 22.90% |
| SPXW240614C04870000 | 2024-04-22 12:10PM EDT | 2024-06-14 | 215.72 | 233.20 | 240.60 | 0.00 | - | - | 0 | 22.67% |
| SPXW240621C04870000 | 2024-04-19 2:40PM EDT | 2024-06-21 | 213.67 | 241.50 | 248.80 | 0.00 | - | 10 | 0 | 22.25% |
| SPXW240628C04870000 | 2024-02-20 10:36AM EDT | 2024-06-28 | 284.61 | 464.00 | 473.00 | 0.00 | - | 6 | 25 | 50.24% |
| SPXW240719C04870000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 265.22 | 276.20 | 283.00 | 0.00 | - | 1 | 0 | 21.81% |
| SPXW240731C04870000 | 2024-04-24 12:51PM EDT | 2024-07-31 | 309.07 | 289.30 | 296.80 | 0.00 | - | 1 | 0 | 21.78% |
| SPX240816C04870000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 361.51 | 309.20 | 312.30 | 0.00 | - | 2 | 0 | 21.59% |
| SPXW240830C04870000 | 2024-05-01 3:25PM EDT | 2024-08-30 | 353.84 | 322.80 | 330.60 | 0.00 | - | 2 | 0 | 21.97% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 360.69 | 346.40 | 349.00 | 0.00 | - | 2 | 0 | 21.82% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 2024-09-30 | 403.35 | 351.00 | 362.20 | 0.00 | - | 3 | 0 | 22.15% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 2024-10-18 | 423.65 | 375.00 | 379.50 | 0.00 | - | 3 | 0 | 22.26% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04870000 | 2024-05-01 8:54PM EDT | 2024-05-02 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 0 | 22.51% |
| SPXW240503P04870000 | 2024-05-01 10:49PM EDT | 2024-05-03 | 0.47 | 0.45 | 0.55 | -0.28 | -37.33% | 10 | 0 | 19.85% |
| SPXW240506P04870000 | 2024-05-02 1:43AM EDT | 2024-05-06 | 1.05 | 0.95 | 1.05 | -0.60 | -36.36% | 100 | 0 | 13.96% |
| SPXW240507P04870000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 2.75 | 1.65 | 1.80 | 0.00 | - | 29 | 0 | 14.10% |
| SPXW240508P04870000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 4.20 | 2.45 | 2.60 | 0.00 | - | 126 | 0 | 14.10% |
| SPXW240509P04870000 | 2024-05-02 4:11AM EDT | 2024-05-09 | 3.40 | 3.40 | 3.60 | -0.10 | -2.86% | 1 | 0 | 14.22% |
| SPXW240510P04870000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 7.25 | 4.50 | 4.80 | 0.00 | - | 74 | 0 | 14.40% |
| SPXW240513P04870000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 8.80 | 5.90 | 6.10 | 0.00 | - | 8 | 0 | 13.30% |
| SPXW240514P04870000 | 2024-05-01 2:59PM EDT | 2024-05-14 | 5.01 | 7.10 | 7.40 | 0.00 | - | 2 | 0 | 13.51% |
| SPXW240515P04870000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 13.49 | 9.20 | 9.60 | 0.00 | - | 38 | 0 | 14.10% |
| SPXW240516P04870000 | 2024-05-01 3:02PM EDT | 2024-05-16 | 6.80 | 10.40 | 10.80 | 0.00 | - | 2 | 0 | 14.15% |
| SPXW240517P04870000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 15.82 | 11.70 | 11.90 | 0.00 | - | 66 | 0 | 14.15% |
| SPXW240520P04870000 | 2024-05-01 2:40PM EDT | 2024-05-20 | 13.42 | 12.80 | 13.20 | 0.00 | - | 3 | 0 | 13.46% |
| SPXW240521P04870000 | 2024-04-29 9:42AM EDT | 2024-05-21 | 11.30 | 13.90 | 14.30 | 0.00 | - | 2 | 0 | 13.50% |
| SPXW240522P04870000 | 2024-05-01 2:49PM EDT | 2024-05-22 | 12.52 | 15.10 | 15.40 | 0.00 | - | 21 | 0 | 13.53% |
| SPXW240523P04870000 | 2024-05-01 3:36PM EDT | 2024-05-23 | 16.60 | 16.60 | 16.90 | 0.00 | - | 2 | 0 | 13.69% |
| SPXW240524P04870000 | 2024-05-01 3:28PM EDT | 2024-05-24 | 13.30 | 17.60 | 18.00 | 0.00 | - | 43 | 0 | 13.72% |
| SPXW240528P04870000 | 2024-04-30 12:52PM EDT | 2024-05-28 | 20.26 | 19.20 | 19.70 | 0.00 | - | 2 | 0 | 13.12% |
| SPXW240529P04870000 | 2024-05-01 3:56PM EDT | 2024-05-29 | 25.80 | 20.20 | 20.60 | 0.00 | - | 4 | 0 | 13.12% |
| SPXW240531P04870000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 23.75 | 22.30 | 22.70 | 0.00 | - | 41 | 0 | 13.19% |
| SPXW240603P04870000 | 2024-04-30 3:54PM EDT | 2024-06-03 | 27.35 | 23.60 | 24.20 | 0.00 | - | 5 | 0 | 12.92% |
| SPXW240607P04870000 | 2024-05-01 3:14PM EDT | 2024-06-07 | 22.39 | 28.10 | 28.60 | 0.00 | - | 3 | 0 | 13.13% |
| SPXW240610P04870000 | 2024-05-01 10:43AM EDT | 2024-06-10 | 37.92 | 29.40 | 30.00 | 0.00 | - | 1 | 0 | 12.90% |
| SPXW240614P04870000 | 2024-05-01 3:18PM EDT | 2024-06-14 | 28.57 | 34.80 | 35.30 | 0.00 | - | 11 | 0 | 13.27% |
| SPXW240621P04870000 | 2024-04-30 2:49PM EDT | 2024-06-21 | 38.60 | 38.80 | 39.10 | 0.00 | - | 50 | 0 | 12.96% |
| SPXW240628P04870000 | 2024-05-01 1:29PM EDT | 2024-06-28 | 52.53 | 43.30 | 43.90 | 0.00 | - | 230 | 0 | 12.89% |
| SPXW240719P04870000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 63.04 | 55.80 | 56.20 | 0.00 | - | 1 | 0 | 12.60% |
| SPXW240731P04870000 | 2024-05-01 11:23AM EDT | 2024-07-31 | 72.05 | 62.30 | 62.90 | 0.00 | - | 2 | 0 | 12.51% |
| SPXW240816P04870000 | 2024-04-30 11:53AM EDT | 2024-08-16 | 67.60 | 71.40 | 71.90 | 0.00 | - | 13 | 0 | 12.48% |
| SPXW240830P04870000 | 2024-04-30 1:03PM EDT | 2024-08-30 | 75.88 | 78.20 | 79.10 | 0.00 | - | 9 | 0 | 12.43% |
| SPX240920P04870000 | 2024-05-01 3:09PM EDT | 2024-09-20 | 79.84 | 88.60 | 89.30 | 0.00 | - | 15 | 0 | 12.37% |
| SPXW240930P04870000 | 2024-04-26 3:00PM EDT | 2024-09-30 | 83.47 | 93.00 | 93.80 | 0.00 | - | 1 | 0 | 12.34% |
| SPX241018P04870000 | 2024-04-26 12:41PM EDT | 2024-10-18 | 91.60 | 101.10 | 102.40 | 0.00 | - | 5 | 0 | 12.35% |
© 2024 Yahoo. Tutti i diritti riservati.