Italia markets open in 6 hours 2 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.114,44 -159,61 (-0,42%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.773,20 -2.369,61 (-4,22%) CMC Crypto 200
1.268,97 -70,09 (-5,24%)
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:4895.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04895000 | 2024-04-26 10:04AM EDT | 2024-05-02 | 212.20 | 142.20 | 152.70 | 0.00 | - | 1 | 0 | 66.55% |
| SPXW240506C04895000 | 2024-04-19 10:37AM EDT | 2024-05-06 | 144.45 | 142.00 | 155.90 | 0.00 | - | 1 | 0 | 34.32% |
| SPXW240508C04895000 | 2024-04-18 9:50AM EDT | 2024-05-08 | 175.61 | 146.00 | 159.90 | 0.00 | - | - | 0 | 30.75% |
| SPXW240513C04895000 | 2024-04-23 12:29PM EDT | 2024-05-13 | 203.04 | 158.70 | 163.20 | 0.00 | - | - | 0 | 24.57% |
| SPXW240517C04895000 | 2024-04-26 10:38AM EDT | 2024-05-17 | 229.75 | 167.60 | 172.90 | 0.00 | - | 2 | 0 | 23.97% |
| SPXW240520C04895000 | 2024-04-25 1:45PM EDT | 2024-05-20 | 186.33 | 168.90 | 174.60 | 0.00 | - | - | 0 | 22.42% |
| SPXW240531C04895000 | 2024-05-01 10:02AM EDT | 2024-05-31 | 179.56 | 188.00 | 192.50 | 0.00 | - | 1 | 0 | 21.33% |
| SPX240621C04895000 | 2024-04-16 9:47AM EDT | 2024-06-21 | 264.79 | 215.50 | 221.50 | 0.00 | - | 2 | 0 | 20.55% |
| SPXW240628C04895000 | 2024-04-19 3:13PM EDT | 2024-06-28 | 210.28 | 225.40 | 231.60 | 0.00 | - | 3 | 0 | 20.62% |
| SPXW240719C04895000 | 2024-04-22 11:10AM EDT | 2024-07-19 | 230.04 | 251.20 | 257.30 | 0.00 | - | - | 0 | 20.57% |
| SPX240816C04895000 | 2024-04-23 11:12AM EDT | 2024-08-16 | 317.25 | 283.30 | 287.20 | 0.00 | - | - | 0 | 20.55% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04895000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.20 | 0.00 | 0.10 | 0.00 | - | 816 | 0 | 19.04% |
| SPXW240506P04895000 | 2024-05-01 4:02PM EDT | 2024-05-06 | 2.90 | 1.70 | 1.85 | 0.00 | - | 2,484 | 0 | 13.38% |
| SPXW240507P04895000 | 2024-05-01 3:56PM EDT | 2024-05-07 | 4.87 | 3.00 | 3.20 | 0.00 | - | 26 | 0 | 13.84% |
| SPXW240508P04895000 | 2024-05-01 4:03PM EDT | 2024-05-08 | 6.40 | 4.30 | 4.60 | 0.00 | - | 175 | 0 | 14.06% |
| SPXW240509P04895000 | 2024-05-01 9:36AM EDT | 2024-05-09 | 9.14 | 5.80 | 6.20 | 0.00 | - | 5 | 0 | 14.31% |
| SPXW240510P04895000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 6.28 | 7.40 | 7.70 | 0.00 | - | 51 | 0 | 14.42% |
| SPXW240513P04895000 | 2024-04-30 3:23PM EDT | 2024-05-13 | 9.89 | 9.20 | 9.70 | 0.00 | - | 25 | 0 | 13.46% |
| SPXW240514P04895000 | 2024-04-30 3:42PM EDT | 2024-05-14 | 10.80 | 10.80 | 11.20 | 0.00 | - | 11 | 0 | 13.59% |
| SPXW240515P04895000 | 2024-05-01 3:01PM EDT | 2024-05-15 | 7.75 | 13.70 | 14.20 | 0.00 | - | 33 | 0 | 14.29% |
| SPXW240516P04895000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 18.92 | 15.30 | 15.70 | 0.00 | - | 10 | 0 | 14.35% |
| SPX240517P04895000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 15.95 | 15.80 | 16.40 | 0.00 | - | 152 | 0 | 14.14% |
| SPXW240524P04895000 | 2024-04-30 12:34PM EDT | 2024-05-24 | 20.87 | 23.70 | 24.10 | 0.00 | - | 10 | 0 | 13.89% |
| SPXW240531P04895000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 18.96 | 28.90 | 29.50 | 0.00 | - | 27 | 0 | 13.36% |
| SPX240621P04895000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 35.30 | 45.40 | 46.80 | 0.00 | - | 31 | 0 | 13.02% |
| SPXW240628P04895000 | 2024-04-30 10:23AM EDT | 2024-06-28 | 38.25 | 51.00 | 52.10 | 0.00 | - | 1 | 0 | 12.97% |
| SPXW240719P04895000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 71.32 | 63.20 | 64.40 | 0.00 | - | 4 | 0 | 12.59% |
| SPXW240731P04895000 | 2024-05-01 11:38AM EDT | 2024-07-31 | 76.65 | 70.00 | 71.60 | 0.00 | - | 6 | 0 | 12.53% |
| SPX240816P04895000 | 2024-04-29 12:57PM EDT | 2024-08-16 | 64.18 | 78.60 | 80.50 | 0.00 | - | 2 | 0 | 12.45% |
| SPXW240930P04895000 | 2024-05-01 3:40PM EDT | 2024-09-30 | 100.54 | 101.10 | 103.00 | 0.00 | - | 10 | 0 | 12.32% |
© 2024 Yahoo. Tutti i diritti riservati.