Italia markets close in 5 hours 14 minutes
FTSE MIB
33.760,94 +14,28 (+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
79,64 +0,64 (+0,81%) Bitcoin EUR
54.003,45 +752,82 (+1,41%)
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:4890.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04890000 | 2024-04-29 10:48AM EDT | 2024-05-03 | 228.84 | 157.90 | 166.40 | 0.00 | - | 13 | 0 | 56.43% |
| SPXW240506C04890000 | 2024-04-25 10:03AM EDT | 2024-05-06 | 128.21 | 159.70 | 168.00 | 0.00 | - | - | 0 | 38.71% |
| SPXW240507C04890000 | 2024-04-29 12:51PM EDT | 2024-05-07 | 233.26 | 160.90 | 169.40 | 0.00 | - | 21 | 0 | 35.99% |
| SPXW240510C04890000 | 2024-04-30 11:53AM EDT | 2024-05-10 | 200.24 | 168.90 | 173.20 | 0.00 | - | 26 | 0 | 30.81% |
| SPXW240513C04890000 | 2024-04-25 12:59PM EDT | 2024-05-13 | 172.20 | 170.90 | 175.30 | 0.00 | - | - | 0 | 27.35% |
| SPXW240514C04890000 | 2024-04-18 11:01AM EDT | 2024-05-14 | 204.87 | 172.50 | 177.10 | 0.00 | - | - | 0 | 26.83% |
| SPXW240515C04890000 | 2024-04-25 12:35PM EDT | 2024-05-15 | 171.66 | 175.00 | 179.50 | 0.00 | - | - | 0 | 26.56% |
| SPXW240517C04890000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 249.06 | 179.30 | 183.70 | 0.00 | - | 2 | 0 | 25.99% |
| SPXW240520C04890000 | 2024-04-18 1:29PM EDT | 2024-05-20 | 186.62 | 180.80 | 185.20 | 0.00 | - | - | 0 | 24.22% |
| SPXW240522C04890000 | 2024-05-01 9:44AM EDT | 2024-05-22 | 170.55 | 184.20 | 188.90 | 0.00 | - | 5 | 0 | 23.90% |
| SPXW240524C04890000 | 2024-04-22 9:58AM EDT | 2024-05-24 | 173.70 | 190.90 | 195.40 | 0.00 | - | 6 | 0 | 24.28% |
| SPXW240528C04890000 | 2024-04-25 1:43PM EDT | 2024-05-28 | 201.71 | 192.70 | 197.10 | 0.00 | - | - | 0 | 22.76% |
| SPXW240529C04890000 | 2024-04-22 12:22PM EDT | 2024-05-29 | 178.76 | 194.10 | 198.70 | 0.00 | - | - | 0 | 22.67% |
| SPXW240531C04890000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 242.56 | 198.70 | 203.20 | 0.00 | - | 1 | 0 | 22.76% |
| SPXW240603C04890000 | 2024-04-22 11:42AM EDT | 2024-06-03 | 175.46 | 200.50 | 204.80 | 0.00 | - | - | 0 | 21.99% |
| SPXW240607C04890000 | 2024-04-19 10:47AM EDT | 2024-06-07 | 206.77 | 208.10 | 212.60 | 0.00 | - | 2 | 0 | 22.10% |
| SPXW240614C04890000 | 2024-04-23 2:09PM EDT | 2024-06-14 | 257.09 | 217.40 | 224.70 | 0.00 | - | - | 0 | 22.14% |
| SPX240621C04890000 | 2024-04-03 10:52AM EDT | 2024-06-21 | 415.77 | 225.40 | 232.00 | 0.00 | - | 75 | 0 | 21.61% |
| SPXW240628C04890000 | 2024-04-30 3:26PM EDT | 2024-06-28 | 250.08 | 235.00 | 241.70 | 0.00 | - | 1 | 0 | 21.56% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 2024-07-19 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 36.60% |
| SPXW240731C04890000 | 2024-04-17 3:38PM EDT | 2024-07-31 | 295.12 | 274.10 | 281.30 | 0.00 | - | 1 | 0 | 21.38% |
| SPXW240830C04890000 | 2024-04-22 11:09AM EDT | 2024-08-30 | 281.58 | 307.90 | 315.50 | 0.00 | - | 4 | 0 | 21.62% |
| SPX240920C04890000 | 2024-03-26 10:31AM EDT | 2024-09-20 | 514.50 | 308.60 | 310.70 | 0.00 | - | 58 | 29 | 19.56% |
| SPX241018C04890000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 373.98 | 360.30 | 364.70 | 0.00 | - | - | 0 | 21.96% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04890000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 0.17 | 0.05 | 0.10 | 0.00 | - | 2,047 | 0 | 19.73% |
| SPXW240503P04890000 | 2024-05-02 3:04AM EDT | 2024-05-03 | 0.75 | 0.65 | 0.75 | -0.40 | -34.78% | 1 | 0 | 18.44% |
| SPXW240506P04890000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 2.50 | 1.35 | 1.45 | 0.00 | - | 333 | 0 | 13.15% |
| SPXW240507P04890000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 4.30 | 2.25 | 2.40 | 0.00 | - | 46 | 0 | 13.34% |
| SPXW240508P04890000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 5.80 | 3.30 | 3.50 | 0.00 | - | 362 | 0 | 13.50% |
| SPXW240509P04890000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 7.25 | 4.50 | 4.70 | 0.00 | - | 54 | 0 | 13.63% |
| SPXW240510P04890000 | 2024-05-01 4:06PM EDT | 2024-05-10 | 9.28 | 5.80 | 6.10 | 0.00 | - | 63 | 0 | 13.82% |
| SPXW240513P04890000 | 2024-05-01 4:06PM EDT | 2024-05-13 | 11.23 | 7.30 | 7.60 | 0.00 | - | 23 | 0 | 12.78% |
| SPXW240514P04890000 | 2024-05-01 10:06AM EDT | 2024-05-14 | 15.65 | 8.90 | 9.10 | 0.00 | - | 1 | 0 | 13.01% |
| SPXW240515P04890000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 16.52 | 11.20 | 11.60 | 0.00 | - | 13 | 0 | 13.61% |
| SPXW240516P04890000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 11.10 | 12.50 | 12.90 | 0.00 | - | 1 | 0 | 13.66% |
| SPXW240517P04890000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 19.60 | 13.90 | 14.20 | 0.00 | - | 166 | 0 | 13.71% |
| SPXW240520P04890000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 21.44 | 15.30 | 15.60 | 0.00 | - | 60 | 0 | 13.04% |
| SPXW240521P04890000 | 2024-04-30 11:42AM EDT | 2024-05-21 | 15.77 | 16.40 | 16.80 | 0.00 | - | 3 | 0 | 13.09% |
| SPXW240522P04890000 | 2024-05-01 2:49PM EDT | 2024-05-22 | 14.57 | 17.70 | 18.10 | 0.00 | - | 11 | 0 | 13.16% |
| SPXW240523P04890000 | 2024-04-26 11:53AM EDT | 2024-05-23 | 18.22 | 19.30 | 19.60 | 0.00 | - | 1 | 0 | 13.29% |
| SPXW240524P04890000 | 2024-05-01 1:45PM EDT | 2024-05-24 | 28.50 | 20.40 | 20.70 | 0.00 | - | 58 | 0 | 13.30% |
| SPXW240528P04890000 | 2024-05-01 2:19PM EDT | 2024-05-28 | 28.00 | 22.00 | 22.50 | 0.00 | - | 4 | 0 | 12.72% |
| SPXW240529P04890000 | 2024-04-24 11:29AM EDT | 2024-05-29 | 30.00 | 23.10 | 23.50 | 0.00 | - | - | 0 | 12.73% |
| SPXW240530P04890000 | 2024-05-01 3:05PM EDT | 2024-05-30 | 19.60 | 24.30 | 24.80 | 0.00 | - | 20 | 0 | 12.81% |
| SPXW240531P04890000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 20.83 | 25.30 | 25.70 | 0.00 | - | 68 | 0 | 12.80% |
| SPXW240603P04890000 | 2024-05-01 3:46PM EDT | 2024-06-03 | 29.29 | 26.70 | 27.40 | 0.00 | - | 50 | 0 | 12.57% |
| SPXW240607P04890000 | 2024-05-01 1:56PM EDT | 2024-06-07 | 39.50 | 31.40 | 31.90 | 0.00 | - | 16 | 0 | 12.76% |
| SPXW240610P04890000 | 2024-04-25 11:48AM EDT | 2024-06-10 | 53.20 | 32.70 | 33.30 | 0.00 | - | - | 0 | 12.54% |
| SPXW240614P04890000 | 2024-05-01 2:46PM EDT | 2024-06-14 | 33.92 | 38.30 | 38.90 | 0.00 | - | 3 | 0 | 12.93% |
| SPXW240621P04890000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 35.70 | 42.40 | 42.70 | 0.00 | - | 63 | 0 | 12.61% |
| SPXW240628P04890000 | 2024-05-01 2:54PM EDT | 2024-06-28 | 40.30 | 47.10 | 47.60 | 0.00 | - | 29 | 0 | 12.55% |
| SPX240719P04890000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 60.33 | 58.90 | 59.60 | 0.00 | - | 5 | 0 | 12.22% |
| SPXW240731P04890000 | 2024-05-01 2:58PM EDT | 2024-07-31 | 58.22 | 66.40 | 67.00 | 0.00 | - | 1 | 0 | 12.21% |
| SPX240816P04890000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 65.85 | 75.00 | 75.80 | 0.00 | - | 3 | 0 | 12.16% |
| SPXW240830P04890000 | 2024-05-01 4:04PM EDT | 2024-08-30 | 91.10 | 82.50 | 83.30 | 0.00 | - | 541 | 0 | 12.14% |
| SPXW240920P04890000 | 2024-05-02 4:30AM EDT | 2024-09-20 | 93.80 | 93.60 | 94.00 | +11.00 | +13.29% | 12 | 0 | 12.14% |
| SPXW240930P04890000 | 2024-04-30 10:08AM EDT | 2024-09-30 | 84.49 | 97.50 | 98.30 | 0.00 | - | 3 | 0 | 12.09% |
| SPX241018P04890000 | 2024-05-01 10:33AM EDT | 2024-10-18 | 116.10 | 105.70 | 106.80 | 0.00 | - | 14 | 0 | 12.10% |
© 2024 Yahoo. Tutti i diritti riservati.