Italia markets close in 5 hours 34 minutes
FTSE MIB
33.779,57 +32,91 (+0,10%) 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
79,51 +0,51 (+0,65%) Bitcoin EUR
53.984,14 +565,71 (+1,06%)
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:4875.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04875000 | 2024-05-01 12:44PM EDT | 2024-05-02 | 148.07 | 170.00 | 178.40 | 0.00 | - | 2 | 0 | 81.02% |
| SPXW240503C04875000 | 2024-04-11 12:41PM EDT | 2024-05-03 | 314.50 | 170.20 | 178.70 | 0.00 | - | 1 | 0 | 57.50% |
| SPXW240509C04875000 | 2024-04-22 9:30AM EDT | 2024-05-09 | 160.91 | 177.50 | 185.90 | 0.00 | - | - | 0 | 33.53% |
| SPXW240510C04875000 | 2024-04-30 11:53AM EDT | 2024-05-10 | 214.01 | 180.40 | 184.90 | 0.00 | - | 26 | 0 | 31.23% |
| SPXW240513C04875000 | 2024-04-18 11:07AM EDT | 2024-05-13 | 213.18 | 182.90 | 187.30 | 0.00 | - | - | 0 | 27.84% |
| SPXW240515C04875000 | 2024-04-30 12:37PM EDT | 2024-05-15 | 214.28 | 186.00 | 190.20 | 0.00 | - | 1 | 0 | 26.66% |
| SPXW240516C04875000 | 2024-04-25 9:40AM EDT | 2024-05-16 | 166.87 | 188.40 | 192.50 | 0.00 | - | 5 | 0 | 26.42% |
| SPX240517C04875000 | 2024-05-01 1:34PM EDT | 2024-05-17 | 175.19 | 189.30 | 193.70 | 0.00 | - | 4 | 0 | 25.92% |
| SPXW240524C04875000 | 2024-04-25 9:55AM EDT | 2024-05-24 | 178.48 | 201.80 | 206.50 | 0.00 | - | 23 | 0 | 24.55% |
| SPXW240528C04875000 | 2024-04-22 12:22PM EDT | 2024-05-28 | 188.26 | 203.50 | 208.20 | 0.00 | - | - | 0 | 23.01% |
| SPXW240529C04875000 | 2024-04-23 2:08PM EDT | 2024-05-29 | 246.82 | 205.30 | 210.00 | 0.00 | - | - | 0 | 22.96% |
| SPXW240531C04875000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 190.58 | 209.50 | 214.30 | 0.00 | - | 8 | 0 | 23.02% |
| SPXW240603C04875000 | 2024-04-19 2:25PM EDT | 2024-06-03 | 192.40 | 211.10 | 215.80 | 0.00 | - | 1 | 0 | 22.23% |
| SPXW240607C04875000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 203.04 | 217.40 | 223.70 | 0.00 | - | 10 | 0 | 22.37% |
| SPXW240614C04875000 | 2024-04-30 12:51PM EDT | 2024-06-14 | 251.31 | 227.90 | 235.10 | 0.00 | - | 4 | 0 | 22.31% |
| SPX240621C04875000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 263.90 | 235.70 | 242.70 | 0.00 | - | 1 | 0 | 21.82% |
| SPXW240628C04875000 | 2024-04-25 3:26PM EDT | 2024-06-28 | 266.81 | 245.10 | 251.80 | 0.00 | - | 2 | 0 | 21.69% |
| SPX240719C04875000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 307.15 | 270.00 | 277.00 | 0.00 | - | 1 | 0 | 21.47% |
| SPXW240731C04875000 | 2024-04-23 4:05PM EDT | 2024-07-31 | 321.73 | 283.90 | 291.00 | 0.00 | - | 4 | 0 | 21.48% |
| SPX240816C04875000 | 2024-04-12 2:21PM EDT | 2024-08-16 | 406.10 | 304.50 | 307.30 | 0.00 | - | 2 | 0 | 21.39% |
| SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 2024-08-30 | 349.08 | 317.20 | 324.90 | 0.00 | - | 2 | 0 | 21.71% |
| SPXW240920C04875000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 326.92 | 337.10 | 347.90 | 0.00 | - | 6 | 0 | 21.96% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 2024-09-30 | 403.77 | 346.00 | 356.50 | 0.00 | - | 8 | 0 | 21.92% |
| SPX241018C04875000 | 2024-04-25 11:54AM EDT | 2024-10-18 | 358.86 | 370.30 | 374.60 | 0.00 | - | 3 | 0 | 22.10% |
| SPX241115C04875000 | 2024-04-29 11:32AM EDT | 2024-11-15 | 457.57 | 403.80 | 408.80 | 0.00 | - | 8 | 0 | 22.87% |
| SPX241220C04875000 | 2024-04-29 10:56AM EDT | 2024-12-20 | 492.58 | 435.20 | 439.80 | 0.00 | - | 4 | 0 | 23.09% |
| SPXW241231C04875000 | 2024-05-01 11:12AM EDT | 2024-12-31 | 431.82 | 442.40 | 451.10 | 0.00 | - | 6 | 0 | 23.27% |
| SPX250117C04875000 | 2024-04-30 1:14PM EDT | 2025-01-17 | 480.20 | 461.30 | 468.20 | 0.00 | - | 12 | 0 | 23.54% |
| SPX250221C04875000 | 2024-04-30 12:30PM EDT | 2025-02-21 | 521.97 | 491.10 | 498.90 | 0.00 | - | 4 | 0 | 23.86% |
| SPX250321C04875000 | 2024-04-30 12:00PM EDT | 2025-03-21 | 546.25 | 515.50 | 521.70 | 0.00 | - | 6 | 0 | 24.05% |
| SPX250620C04875000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 636.63 | 585.90 | 594.70 | 0.00 | - | 2 | 0 | 24.77% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04875000 | 2024-05-01 8:15PM EDT | 2024-05-02 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 1 | 0 | 21.83% |
| SPXW240503P04875000 | 2024-05-02 3:01AM EDT | 2024-05-03 | 0.65 | 0.50 | 0.60 | -0.17 | -20.73% | 8 | 0 | 19.53% |
| SPXW240506P04875000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 1.80 | 1.05 | 1.20 | 0.00 | - | 149 | 0 | 13.90% |
| SPXW240507P04875000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 2.95 | 1.90 | 2.00 | 0.00 | - | 79 | 0 | 14.01% |
| SPXW240508P04875000 | 2024-05-02 5:32AM EDT | 2024-05-08 | 2.76 | 2.75 | 2.90 | -1.94 | -41.28% | 1 | 0 | 14.07% |
| SPXW240509P04875000 | 2024-05-01 3:29PM EDT | 2024-05-09 | 2.70 | 3.80 | 4.00 | 0.00 | - | 6 | 0 | 14.21% |
| SPXW240510P04875000 | 2024-05-02 5:31AM EDT | 2024-05-10 | 5.20 | 5.00 | 5.20 | -2.55 | -32.90% | 1 | 0 | 14.33% |
| SPXW240513P04875000 | 2024-05-01 12:39PM EDT | 2024-05-13 | 11.60 | 6.40 | 6.70 | 0.00 | - | 50 | 0 | 13.32% |
| SPXW240514P04875000 | 2024-05-01 3:38PM EDT | 2024-05-14 | 8.20 | 7.70 | 8.00 | 0.00 | - | 12 | 0 | 13.49% |
| SPXW240515P04875000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 15.00 | 10.00 | 10.30 | 0.00 | - | 132 | 0 | 14.08% |
| SPXW240516P04875000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 10.81 | 11.30 | 11.60 | 0.00 | - | 4 | 0 | 14.16% |
| SPX240517P04875000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 16.24 | 11.80 | 12.20 | 0.00 | - | 129 | 0 | 13.95% |
| SPXW240520P04875000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 9.08 | 13.80 | 14.20 | 0.00 | - | 1 | 0 | 13.51% |
| SPXW240521P04875000 | 2024-05-01 2:41PM EDT | 2024-05-21 | 13.29 | 14.80 | 15.20 | 0.00 | - | 3 | 0 | 13.50% |
| SPXW240522P04875000 | 2024-05-01 2:03PM EDT | 2024-05-22 | 21.01 | 16.20 | 16.60 | 0.00 | - | 3 | 0 | 13.62% |
| SPXW240523P04875000 | 2024-05-01 9:39AM EDT | 2024-05-23 | 23.35 | 17.60 | 18.00 | 0.00 | - | 1 | 0 | 13.73% |
| SPXW240524P04875000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 19.45 | 18.70 | 19.10 | 0.00 | - | 25 | 0 | 13.75% |
| SPXW240528P04875000 | 2024-04-30 12:52PM EDT | 2024-05-28 | 20.93 | 20.40 | 20.90 | 0.00 | - | 11 | 0 | 13.16% |
| SPXW240531P04875000 | 2024-05-01 4:17PM EDT | 2024-05-31 | 29.60 | 23.70 | 24.00 | 0.00 | - | 896 | 0 | 13.23% |
| SPXW240603P04875000 | 2024-05-01 3:50PM EDT | 2024-06-03 | 26.15 | 25.00 | 25.60 | 0.00 | - | 5 | 0 | 12.97% |
| SPXW240607P04875000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 31.00 | 29.60 | 30.00 | 0.00 | - | 20 | 0 | 13.16% |
| SPXW240610P04875000 | 2024-05-01 1:07PM EDT | 2024-06-10 | 40.60 | 30.90 | 31.50 | 0.00 | - | 1 | 0 | 12.95% |
| SPXW240614P04875000 | 2024-05-01 8:45PM EDT | 2024-06-14 | 38.54 | 36.30 | 36.90 | -7.03 | -15.43% | 1 | 0 | 13.32% |
| SPXW240621P04875000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 40.51 | 40.50 | 40.90 | 0.00 | - | 10 | 0 | 13.03% |
| SPXW240628P04875000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 51.63 | 45.10 | 45.60 | 0.00 | - | 860 | 0 | 12.92% |
| SPXW240719P04875000 | 2024-04-30 9:48AM EDT | 2024-07-19 | 46.61 | 57.40 | 57.90 | 0.00 | - | 1 | 0 | 12.61% |
| SPXW240731P04875000 | 2024-05-01 9:46AM EDT | 2024-07-31 | 72.60 | 64.20 | 64.80 | 0.00 | - | 264 | 0 | 12.54% |
| SPX240816P04875000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 63.32 | 72.80 | 73.60 | 0.00 | - | 1 | 0 | 12.47% |
| SPXW240830P04875000 | 2024-05-01 3:16PM EDT | 2024-08-30 | 70.02 | 80.10 | 80.90 | 0.00 | - | 6 | 0 | 12.43% |
| SPXW240920P04875000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 82.40 | 91.10 | 91.50 | 0.00 | - | 12 | 0 | 12.41% |
| SPXW240930P04875000 | 2024-05-01 1:22PM EDT | 2024-09-30 | 104.98 | 95.00 | 95.90 | 0.00 | - | 14 | 0 | 12.36% |
| SPX241018P04875000 | 2024-04-30 11:13AM EDT | 2024-10-18 | 92.00 | 103.20 | 104.30 | 0.00 | - | 231 | 0 | 12.36% |
| SPX241115P04875000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 126.40 | 121.40 | 122.50 | 0.00 | - | 40 | 0 | 12.77% |
| SPX241220P04875000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 138.90 | 135.50 | 136.60 | 0.00 | - | 15 | 0 | 12.71% |
| SPXW241231P04875000 | 2024-04-30 11:21AM EDT | 2024-12-31 | 130.32 | 138.40 | 139.80 | 0.00 | - | 46 | 0 | 12.63% |
| SPX250117P04875000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 151.22 | 143.90 | 145.20 | 0.00 | - | 6 | 0 | 12.55% |
| SPX250221P04875000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 164.27 | 156.50 | 158.30 | 0.00 | - | 2 | 0 | 12.55% |
| SPX250321P04875000 | 2024-04-23 3:15PM EDT | 2025-03-21 | 168.25 | 167.70 | 169.00 | 0.00 | - | 2 | 0 | 12.59% |
| SPX250417P04875000 | 2024-05-01 11:01AM EDT | 2025-04-17 | 182.96 | 176.00 | 178.40 | 0.00 | - | 8 | 0 | 12.60% |
| SPX250516P04875000 | 2024-05-01 11:06AM EDT | 2025-05-16 | 193.10 | 185.10 | 187.90 | 0.00 | - | 11 | 0 | 12.59% |
| SPX250620P04875000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 180.68 | 194.80 | 197.30 | 0.00 | - | 2 | 0 | 12.51% |
© 2024 Yahoo. Tutti i diritti riservati.