Italia markets open in 1 hour 13 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.270,00 -4,05 (-0,01%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.549,04 -2.363,47 (-4,23%) CMC Crypto 200
1.256,15 -82,92 (-6,19%)
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:4880.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04880000 | 2024-05-01 9:51AM EDT | 2024-05-02 | 148.09 | 160.10 | 170.90 | 0.00 | - | 2 | 0 | 74.91% |
| SPXW240503C04880000 | 2024-05-01 10:19AM EDT | 2024-05-03 | 144.80 | 160.70 | 171.90 | 0.00 | - | 2 | 0 | 53.67% |
| SPXW240506C04880000 | 2024-04-25 10:03AM EDT | 2024-05-06 | 136.22 | 159.50 | 175.50 | 0.00 | - | - | 0 | 38.89% |
| SPXW240507C04880000 | 2024-04-25 10:34AM EDT | 2024-05-07 | 150.71 | 161.00 | 177.20 | 0.00 | - | 1 | 0 | 36.31% |
| SPXW240509C04880000 | 2024-04-30 9:36AM EDT | 2024-05-09 | 232.69 | 165.50 | 181.50 | 0.00 | - | 2 | 0 | 33.19% |
| SPXW240510C04880000 | 2024-04-25 12:22PM EDT | 2024-05-10 | 172.78 | 172.20 | 177.40 | 0.00 | - | 2 | 0 | 29.72% |
| SPXW240513C04880000 | 2024-04-29 9:39AM EDT | 2024-05-13 | 251.90 | 174.30 | 179.50 | 0.00 | - | 2 | 0 | 26.44% |
| SPXW240515C04880000 | 2024-04-30 12:37PM EDT | 2024-05-15 | 209.73 | 178.20 | 183.30 | 0.00 | - | 1 | 0 | 25.63% |
| SPXW240516C04880000 | 2024-04-30 9:36AM EDT | 2024-05-16 | 239.54 | 180.70 | 185.90 | 0.00 | - | 2 | 0 | 25.52% |
| SPX240517C04880000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 239.21 | 181.90 | 186.80 | 0.00 | - | 30 | 0 | 24.96% |
| SPXW240520C04880000 | 2024-04-25 11:42AM EDT | 2024-05-20 | 174.20 | 184.10 | 189.30 | 0.00 | - | 5 | 0 | 23.54% |
| SPXW240524C04880000 | 2024-04-12 1:51PM EDT | 2024-05-24 | 308.70 | 194.10 | 199.40 | 0.00 | - | 2 | 0 | 23.70% |
| SPXW240528C04880000 | 2024-04-25 1:43PM EDT | 2024-05-28 | 210.22 | 195.90 | 201.10 | 0.00 | - | - | 0 | 22.23% |
| SPXW240529C04880000 | 2024-04-23 2:09PM EDT | 2024-05-29 | 241.79 | 197.70 | 203.20 | 0.00 | - | - | 0 | 22.25% |
| SPXW240531C04880000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 186.35 | 202.00 | 207.50 | 0.00 | - | 2 | 0 | 22.34% |
| SPXW240607C04880000 | 2024-04-19 3:19PM EDT | 2024-06-07 | 189.54 | 211.60 | 217.10 | 0.00 | - | 2 | 0 | 21.78% |
| SPXW240614C04880000 | 2024-04-25 1:38PM EDT | 2024-06-14 | 235.39 | 220.50 | 229.40 | 0.00 | - | - | 0 | 21.91% |
| SPX240621C04880000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 211.72 | 228.70 | 235.90 | 0.00 | - | 2 | 0 | 21.29% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 2024-06-28 | 286.19 | 237.80 | 246.70 | 0.00 | - | 2 | 0 | 21.42% |
| SPXW240719C04880000 | 2024-04-22 11:10AM EDT | 2024-07-19 | 240.26 | 262.50 | 273.10 | 0.00 | - | - | 0 | 21.36% |
| SPXW240731C04880000 | 2024-02-27 4:32PM EDT | 2024-07-31 | 362.63 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| SPXW240830C04880000 | 2024-04-22 11:10AM EDT | 2024-08-30 | 288.11 | 310.00 | 320.60 | 0.00 | - | - | 0 | 21.58% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 2024-09-20 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 19.71% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04880000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.10 | 0.00 | - | 483 | 0 | 21.14% |
| SPXW240503P04880000 | 2024-05-01 11:21PM EDT | 2024-05-03 | 0.55 | 0.50 | 0.65 | -0.34 | -38.20% | 1 | 0 | 19.20% |
| SPXW240506P04880000 | 2024-05-01 4:02PM EDT | 2024-05-06 | 1.95 | 1.15 | 1.30 | 0.00 | - | 60 | 0 | 13.70% |
| SPXW240507P04880000 | 2024-05-01 3:30PM EDT | 2024-05-07 | 1.62 | 2.05 | 2.20 | 0.00 | - | 19 | 0 | 13.90% |
| SPXW240508P04880000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 4.70 | 3.00 | 3.30 | 0.00 | - | 138 | 0 | 14.10% |
| SPXW240509P04880000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 6.34 | 4.20 | 4.60 | 0.00 | - | 32 | 0 | 14.33% |
| SPXW240510P04880000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 8.34 | 5.60 | 5.90 | 0.00 | - | 117 | 0 | 14.46% |
| SPXW240513P04880000 | 2024-05-01 2:56PM EDT | 2024-05-13 | 4.77 | 7.00 | 7.50 | 0.00 | - | 2 | 0 | 13.43% |
| SPXW240514P04880000 | 2024-05-01 11:19PM EDT | 2024-05-14 | 8.50 | 8.50 | 9.00 | -2.90 | -25.44% | 6 | 0 | 13.65% |
| SPXW240515P04880000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 14.99 | 11.00 | 11.60 | 0.00 | - | 11 | 0 | 14.31% |
| SPXW240516P04880000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 10.98 | 12.20 | 12.90 | 0.00 | - | 242 | 0 | 14.35% |
| SPXW240517P04880000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 17.69 | 13.60 | 14.10 | 0.00 | - | 194 | 0 | 14.35% |
| SPXW240520P04880000 | 2024-05-01 2:01PM EDT | 2024-05-20 | 18.79 | 15.00 | 15.50 | 0.00 | - | 3 | 0 | 13.64% |
| SPXW240521P04880000 | 2024-04-30 3:12PM EDT | 2024-05-21 | 15.35 | 16.00 | 16.70 | 0.00 | - | 2 | 0 | 13.68% |
| SPXW240522P04880000 | 2024-05-01 2:46PM EDT | 2024-05-22 | 14.32 | 17.40 | 18.00 | 0.00 | - | 10 | 0 | 13.75% |
| SPXW240523P04880000 | 2024-05-01 10:38AM EDT | 2024-05-23 | 24.95 | 18.80 | 19.50 | 0.00 | - | 2 | 0 | 13.87% |
| SPXW240524P04880000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 18.59 | 20.10 | 20.60 | 0.00 | - | 15 | 0 | 13.87% |
| SPXW240528P04880000 | 2024-05-01 3:39PM EDT | 2024-05-28 | 21.95 | 21.70 | 22.50 | 0.00 | - | 4 | 0 | 13.29% |
| SPXW240529P04880000 | 2024-05-01 1:59PM EDT | 2024-05-29 | 28.99 | 22.80 | 23.60 | 0.00 | - | 1 | 0 | 13.32% |
| SPXW240531P04880000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 28.68 | 25.00 | 25.70 | 0.00 | - | 28 | 0 | 13.36% |
| SPXW240603P04880000 | 2024-05-01 4:12PM EDT | 2024-06-03 | 32.14 | 26.50 | 27.30 | 0.00 | - | 4 | 0 | 13.08% |
| SPXW240607P04880000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 36.02 | 31.30 | 32.10 | 0.00 | - | 3 | 0 | 13.32% |
| SPXW240610P04880000 | 2024-04-29 11:52AM EDT | 2024-06-10 | 24.14 | 32.40 | 33.50 | 0.00 | - | 21 | 0 | 13.08% |
| SPXW240614P04880000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 44.20 | 38.10 | 39.00 | 0.00 | - | 16 | 0 | 13.44% |
| SPXW240621P04880000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 42.83 | 42.20 | 42.80 | 0.00 | - | 2 | 0 | 13.10% |
| SPXW240628P04880000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 55.01 | 46.90 | 47.80 | 0.00 | - | 5 | 0 | 13.03% |
| SPX240719P04880000 | 2024-05-01 1:16PM EDT | 2024-07-19 | 69.04 | 58.60 | 59.70 | 0.00 | - | 2 | 0 | 12.64% |
| SPXW240731P04880000 | 2024-04-26 3:21PM EDT | 2024-07-31 | 56.10 | 65.90 | 67.10 | 0.00 | - | 1 | 0 | 12.61% |
| SPX240816P04880000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 64.92 | 74.40 | 75.90 | 0.00 | - | 4 | 0 | 12.53% |
| SPXW240830P04880000 | 2024-05-01 11:30AM EDT | 2024-08-30 | 89.92 | 82.00 | 83.20 | 0.00 | - | 3 | 0 | 12.48% |
| SPX240920P04880000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 89.66 | 92.30 | 93.50 | 0.00 | - | 2 | 0 | 12.42% |
| SPXW240930P04880000 | 2024-04-19 3:05PM EDT | 2024-09-30 | 143.67 | 96.70 | 98.20 | 0.00 | - | 2 | 0 | 12.40% |
| SPX241018P04880000 | 2024-04-30 2:50PM EDT | 2024-10-18 | 103.00 | 104.90 | 106.70 | 0.00 | - | 20 | 0 | 12.39% |
© 2024 Yahoo. Tutti i diritti riservati.