Italia markets close in 7 hours 14 minutes
FTSE MIB
33.855,02 +108,36 (+0,32%) 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
79,72 +0,72 (+0,91%) Bitcoin EUR
53.927,15 +447,18 (+0,84%)
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:4885.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240509C04885000 | 2024-04-18 9:42AM EDT | 2024-05-09 | 180.27 | 166.20 | 179.80 | 0.00 | - | - | 0 | 33.91% |
| SPXW240510C04885000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 190.70 | 171.60 | 176.20 | 0.00 | - | 2 | 0 | 30.62% |
| SPXW240513C04885000 | 2024-04-23 12:31PM EDT | 2024-05-13 | 212.07 | 173.70 | 178.10 | 0.00 | - | - | 0 | 27.13% |
| SPX240517C04885000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 219.20 | 181.10 | 185.50 | 0.00 | - | 1 | 0 | 25.55% |
| SPXW240524C04885000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 251.10 | 193.40 | 198.00 | 0.00 | - | 1 | 0 | 24.13% |
| SPXW240531C04885000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 186.09 | 201.20 | 205.80 | 0.00 | - | 7 | 0 | 22.64% |
| SPX240621C04885000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 235.60 | 228.10 | 235.00 | 0.00 | - | 15 | 0 | 21.60% |
| SPXW240628C04885000 | 2024-04-19 3:13PM EDT | 2024-06-28 | 216.87 | 237.40 | 244.50 | 0.00 | - | 3 | 0 | 21.53% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 2024-07-19 | 237.18 | 263.20 | 270.10 | 0.00 | - | - | 0 | 21.36% |
| SPXW240930C04885000 | 2024-04-02 12:15PM EDT | 2024-09-30 | 493.18 | 338.80 | 349.50 | 0.00 | - | - | 0 | 21.80% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04885000 | 2024-05-01 8:15PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 0 | 20.41% |
| SPXW240506P04885000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 2.00 | 1.25 | 1.40 | 0.00 | - | 261 | 0 | 13.48% |
| SPXW240507P04885000 | 2024-05-01 4:05PM EDT | 2024-05-07 | 3.50 | 2.15 | 2.30 | 0.00 | - | 102 | 0 | 13.62% |
| SPXW240508P04885000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 5.60 | 2.95 | 3.30 | 0.00 | - | 94 | 0 | 13.70% |
| SPXW240509P04885000 | 2024-05-01 3:29PM EDT | 2024-05-09 | 3.05 | 4.30 | 4.60 | 0.00 | - | 47 | 0 | 13.94% |
| SPXW240510P04885000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 6.90 | 5.70 | 5.90 | 0.00 | - | 68 | 0 | 14.07% |
| SPXW240513P04885000 | 2024-05-01 3:45PM EDT | 2024-05-13 | 8.10 | 7.10 | 7.40 | 0.00 | - | 35 | 0 | 13.03% |
| SPXW240514P04885000 | 2024-04-30 9:45AM EDT | 2024-05-14 | 5.71 | 8.50 | 8.90 | 0.00 | - | 1 | 0 | 13.26% |
| SPXW240515P04885000 | 2024-05-01 3:00PM EDT | 2024-05-15 | 6.90 | 11.00 | 11.30 | 0.00 | - | 38 | 0 | 13.84% |
| SPXW240516P04885000 | 2024-05-01 2:40PM EDT | 2024-05-16 | 12.40 | 12.20 | 12.60 | 0.00 | - | 14 | 0 | 13.89% |
| SPX240517P04885000 | 2024-05-01 4:04PM EDT | 2024-05-17 | 17.65 | 12.90 | 13.30 | 0.00 | - | 10 | 0 | 13.71% |
| SPXW240520P04885000 | 2024-05-01 2:54PM EDT | 2024-05-20 | 11.00 | 14.90 | 15.30 | 0.00 | - | 3 | 0 | 13.26% |
| SPXW240524P04885000 | 2024-05-01 12:38PM EDT | 2024-05-24 | 27.77 | 20.00 | 20.40 | 0.00 | - | 3 | 0 | 13.52% |
| SPXW240531P04885000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 18.70 | 25.00 | 25.40 | 0.00 | - | 284 | 0 | 13.01% |
| SPXW240621P04885000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 49.10 | 42.00 | 42.30 | 0.00 | - | 130 | 0 | 12.79% |
| SPXW240628P04885000 | 2024-05-01 2:01PM EDT | 2024-06-28 | 54.55 | 46.50 | 47.20 | 0.00 | - | 10 | 0 | 12.71% |
| SPXW240719P04885000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 67.25 | 59.10 | 59.70 | 0.00 | - | - | 0 | 12.43% |
| SPXW240731P04885000 | 2024-04-24 10:04AM EDT | 2024-07-31 | 65.43 | 65.80 | 66.70 | 0.00 | - | - | 0 | 12.37% |
| SPX240816P04885000 | 2024-04-24 11:00AM EDT | 2024-08-16 | 76.50 | 74.40 | 75.50 | 0.00 | - | - | 0 | 12.31% |
| SPXW240930P04885000 | 2024-04-29 3:53PM EDT | 2024-09-30 | 83.77 | 96.80 | 97.70 | 0.00 | - | 4 | 0 | 12.20% |
© 2024 Yahoo. Tutti i diritti riservati.