Italia markets open in 1 hour 15 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.277,95 +3,90 (+0,01%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.484,39 -2.491,46 (-4,45%) CMC Crypto 200
1.256,12 -82,95 (-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:4900.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04900000 | 2024-05-01 3:14PM EDT | 2024-05-02 | 191.71 | 139.10 | 149.90 | 0.00 | - | 57 | 0 | 67.54% |
| SPXW240503C04900000 | 2024-04-30 12:29PM EDT | 2024-05-03 | 186.97 | 140.40 | 151.30 | 0.00 | - | 11 | 0 | 53.45% |
| SPXW240506C04900000 | 2024-05-01 2:46PM EDT | 2024-05-06 | 179.69 | 142.00 | 152.90 | 0.00 | - | 40 | 0 | 34.63% |
| SPXW240507C04900000 | 2024-05-01 10:58AM EDT | 2024-05-07 | 140.65 | 143.70 | 154.60 | 0.00 | - | 1 | 0 | 32.41% |
| SPXW240508C04900000 | 2024-05-01 2:58PM EDT | 2024-05-08 | 194.51 | 144.30 | 160.30 | 0.00 | - | 18 | 0 | 32.43% |
| SPXW240509C04900000 | 2024-05-01 2:02PM EDT | 2024-05-09 | 145.38 | 151.40 | 157.80 | 0.00 | - | 1 | 0 | 29.34% |
| SPXW240510C04900000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 140.95 | 153.40 | 159.30 | 0.00 | - | 12 | 0 | 28.22% |
| SPXW240513C04900000 | 2024-05-01 12:05PM EDT | 2024-05-13 | 141.53 | 156.40 | 160.80 | 0.00 | - | 2 | 0 | 24.92% |
| SPXW240514C04900000 | 2024-04-24 3:31PM EDT | 2024-05-14 | 200.32 | 158.10 | 162.50 | 0.00 | - | 41 | 0 | 24.47% |
| SPXW240515C04900000 | 2024-04-29 10:31AM EDT | 2024-05-15 | 236.37 | 160.90 | 165.20 | 0.00 | - | 4 | 0 | 24.37% |
| SPXW240516C04900000 | 2024-04-26 11:04AM EDT | 2024-05-16 | 233.24 | 163.50 | 167.90 | 0.00 | - | 1 | 0 | 24.30% |
| SPXW240517C04900000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 203.51 | 165.30 | 169.70 | 0.00 | - | 26 | 0 | 24.02% |
| SPXW240520C04900000 | 2024-05-01 3:36PM EDT | 2024-05-20 | 181.26 | 167.30 | 171.60 | 0.00 | - | 1 | 0 | 22.51% |
| SPXW240521C04900000 | 2024-04-19 12:30PM EDT | 2024-05-21 | 151.18 | 169.20 | 173.60 | 0.00 | - | 3 | 0 | 22.42% |
| SPXW240522C04900000 | 2024-04-22 8:54AM EDT | 2024-05-22 | 162.80 | 170.70 | 175.90 | 0.00 | - | 3 | 0 | 22.42% |
| SPXW240523C04900000 | 2024-04-30 2:15PM EDT | 2024-05-23 | 206.42 | 175.60 | 180.30 | 0.00 | - | 2 | 0 | 22.90% |
| SPXW240524C04900000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 166.91 | 177.60 | 182.00 | 0.00 | - | 37 | 0 | 22.77% |
| SPXW240528C04900000 | 2024-04-22 12:22PM EDT | 2024-05-28 | 169.42 | 179.40 | 183.80 | 0.00 | - | - | 0 | 21.38% |
| SPXW240529C04900000 | 2024-04-29 10:31AM EDT | 2024-05-29 | 252.30 | 180.60 | 186.30 | 0.00 | - | 2 | 0 | 21.49% |
| SPXW240530C04900000 | 2024-04-30 10:50AM EDT | 2024-05-30 | 240.18 | 182.30 | 187.80 | 0.00 | - | 5 | 0 | 21.41% |
| SPXW240531C04900000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 170.63 | 185.60 | 190.00 | 0.00 | - | 32 | 0 | 21.47% |
| SPXW240603C04900000 | 2024-05-01 9:49AM EDT | 2024-06-03 | 178.76 | 187.50 | 191.90 | 0.00 | - | 1 | 0 | 20.81% |
| SPXW240607C04900000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 179.63 | 195.50 | 199.90 | 0.00 | - | 22 | 0 | 21.01% |
| SPXW240610C04900000 | 2024-05-01 11:15AM EDT | 2024-06-10 | 186.20 | 197.40 | 201.80 | 0.00 | - | 5 | 0 | 20.52% |
| SPXW240614C04900000 | 2024-04-30 9:53AM EDT | 2024-06-14 | 261.85 | 204.60 | 212.80 | 0.00 | - | 10 | 0 | 21.26% |
| SPX240621C04900000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 232.92 | 215.40 | 216.20 | 0.00 | - | 20 | 0 | 20.23% |
| SPXW240628C04900000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 210.29 | 225.90 | 226.80 | 0.00 | - | 8 | 0 | 20.38% |
| SPX240719C04900000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 247.09 | 250.80 | 251.90 | 0.00 | - | 2 | 0 | 20.29% |
| SPXW240731C04900000 | 2024-05-01 3:13PM EDT | 2024-07-31 | 300.24 | 261.90 | 269.60 | 0.00 | - | 1 | 0 | 20.75% |
| SPXW240816C04900000 | 2024-04-17 2:40PM EDT | 2024-08-16 | 313.90 | 280.10 | 287.90 | 0.00 | - | 15 | 0 | 20.89% |
| SPXW240830C04900000 | 2024-05-01 1:09PM EDT | 2024-08-30 | 284.38 | 295.90 | 303.80 | 0.00 | - | 4 | 0 | 21.07% |
| SPXW240920C04900000 | 2024-05-01 1:09PM EDT | 2024-09-20 | 305.63 | 316.70 | 325.40 | 0.00 | - | 6 | 0 | 21.24% |
| SPXW240930C04900000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 316.72 | 323.90 | 335.80 | 0.00 | - | 41 | 0 | 21.35% |
| SPX241018C04900000 | 2024-04-30 2:26PM EDT | 2024-10-18 | 373.69 | 347.80 | 352.80 | 0.00 | - | 4 | 0 | 21.47% |
| SPX241115C04900000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 372.27 | 383.90 | 386.70 | 0.00 | - | 6 | 0 | 22.26% |
| SPX241220C04900000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 403.55 | 416.00 | 417.90 | 0.00 | - | 37 | 0 | 22.52% |
| SPXW241231C04900000 | 2024-05-01 3:56PM EDT | 2024-12-31 | 412.45 | 423.50 | 428.10 | 0.00 | - | 8 | 0 | 22.64% |
| SPX250117C04900000 | 2024-05-01 1:44PM EDT | 2025-01-17 | 431.34 | 442.50 | 445.70 | 0.00 | - | 2 | 0 | 22.96% |
| SPX250221C04900000 | 2024-04-30 12:18PM EDT | 2025-02-21 | 504.82 | 470.30 | 478.50 | 0.00 | - | 38 | 0 | 23.42% |
| SPX250321C04900000 | 2024-05-01 3:35PM EDT | 2025-03-21 | 509.32 | 496.20 | 500.20 | 0.00 | - | 12 | 0 | 23.56% |
| SPXW250331C04900000 | 2024-04-24 2:40PM EDT | 2025-03-31 | 534.46 | 503.30 | 508.30 | 0.00 | - | 4 | 0 | 23.64% |
| SPX250417C04900000 | 2024-04-29 2:34PM EDT | 2025-04-17 | 570.58 | 516.60 | 528.70 | 0.00 | - | 2 | 0 | 24.12% |
| SPX250516C04900000 | 2024-05-01 3:34PM EDT | 2025-05-16 | 561.18 | 539.60 | 550.60 | 0.00 | - | 8 | 0 | 24.28% |
| SPX250620C04900000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 557.17 | 568.70 | 572.00 | 0.00 | - | 2 | 0 | 24.26% |
| SPX251219C04900000 | 2024-04-26 12:14PM EDT | 2025-12-19 | 748.83 | 690.60 | 707.40 | 0.00 | - | 1 | 0 | 25.65% |
| SPX261218C04900000 | 2024-04-25 10:38AM EDT | 2026-12-18 | 900.24 | 887.40 | 932.50 | 0.00 | - | 2 | 0 | 27.37% |
| SPX271217C04900000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 1,113.53 | 1,049.60 | 1,141.90 | 0.00 | - | - | 0 | 29.04% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,325.85 | 1,142.70 | 1,398.00 | 0.00 | - | 7 | 0 | 32.04% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 36.50% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04900000 | 2024-05-01 11:41PM EDT | 2024-05-02 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 211 | 0 | 18.36% |
| SPXW240503P04900000 | 2024-05-02 12:44AM EDT | 2024-05-03 | 0.85 | 0.85 | 0.95 | -0.47 | -35.61% | 23 | 0 | 17.96% |
| SPXW240506P04900000 | 2024-05-02 12:57AM EDT | 2024-05-06 | 1.90 | 1.75 | 1.95 | -1.14 | -37.50% | 5 | 0 | 13.10% |
| SPXW240507P04900000 | 2024-05-01 4:04PM EDT | 2024-05-07 | 5.02 | 3.00 | 3.20 | 0.00 | - | 498 | 0 | 13.40% |
| SPXW240508P04900000 | 2024-05-01 8:45PM EDT | 2024-05-08 | 4.80 | 4.30 | 4.50 | -2.10 | -30.43% | 1 | 0 | 13.56% |
| SPXW240509P04900000 | 2024-05-01 3:56PM EDT | 2024-05-09 | 8.70 | 5.70 | 6.00 | 0.00 | - | 1,119 | 0 | 13.76% |
| SPXW240510P04900000 | 2024-05-01 10:43PM EDT | 2024-05-10 | 7.30 | 7.30 | 7.60 | -3.27 | -30.94% | 1 | 0 | 13.95% |
| SPXW240513P04900000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 12.90 | 9.00 | 9.40 | 0.00 | - | 169 | 0 | 12.95% |
| SPXW240514P04900000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 6.00 | 10.70 | 11.10 | 0.00 | - | 18 | 0 | 13.19% |
| SPXW240515P04900000 | 2024-05-01 4:04PM EDT | 2024-05-15 | 17.80 | 13.50 | 14.00 | 0.00 | - | 569 | 0 | 13.85% |
| SPXW240516P04900000 | 2024-05-01 3:24PM EDT | 2024-05-16 | 9.92 | 15.00 | 15.40 | 0.00 | - | 73 | 0 | 13.89% |
| SPX240517P04900000 | 2024-05-01 10:30PM EDT | 2024-05-17 | 15.50 | 15.70 | 16.10 | -4.20 | -21.32% | 2 | 0 | 13.69% |
| SPXW240520P04900000 | 2024-05-01 4:03PM EDT | 2024-05-20 | 23.00 | 18.00 | 18.40 | 0.00 | - | 96 | 0 | 13.27% |
| SPXW240521P04900000 | 2024-05-01 3:49PM EDT | 2024-05-21 | 19.49 | 19.30 | 19.70 | 0.00 | - | 7 | 0 | 13.31% |
| SPXW240522P04900000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 20.30 | 20.60 | 20.90 | 0.00 | - | 17 | 0 | 13.33% |
| SPXW240523P04900000 | 2024-05-01 3:47PM EDT | 2024-05-23 | 21.76 | 22.30 | 22.60 | 0.00 | - | 3 | 0 | 13.48% |
| SPXW240524P04900000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 21.28 | 23.60 | 24.00 | 0.00 | - | 243 | 0 | 13.55% |
| SPXW240528P04900000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 30.35 | 25.30 | 25.70 | 0.00 | - | 41 | 0 | 12.90% |
| SPXW240529P04900000 | 2024-05-01 4:03PM EDT | 2024-05-29 | 31.87 | 26.40 | 26.70 | 0.00 | - | 52 | 0 | 12.90% |
| SPXW240530P04900000 | 2024-05-01 3:54PM EDT | 2024-05-30 | 31.20 | 27.70 | 28.00 | 0.00 | - | 144 | 0 | 12.97% |
| SPXW240531P04900000 | 2024-05-01 4:09PM EDT | 2024-05-31 | 33.76 | 28.60 | 29.10 | 0.00 | - | 532 | 0 | 12.99% |
| SPXW240603P04900000 | 2024-05-01 4:12PM EDT | 2024-06-03 | 36.14 | 30.10 | 30.60 | 0.00 | - | 4 | 0 | 12.69% |
| SPXW240607P04900000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 34.90 | 35.00 | 35.50 | 0.00 | - | 213 | 0 | 12.92% |
| SPXW240610P04900000 | 2024-05-01 3:22PM EDT | 2024-06-10 | 30.81 | 36.40 | 37.00 | 0.00 | - | 1 | 0 | 12.70% |
| SPXW240614P04900000 | 2024-05-01 8:45PM EDT | 2024-06-14 | 43.39 | 42.10 | 42.80 | -4.63 | -9.64% | 1 | 0 | 13.09% |
| SPX240621P04900000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 52.00 | 45.70 | 46.20 | 0.00 | - | 2,551 | 0 | 12.68% |
| SPXW240628P04900000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 57.23 | 51.30 | 51.80 | 0.00 | - | 67 | 0 | 12.69% |
| SPX240719P04900000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 62.95 | 63.40 | 63.90 | 0.00 | - | 659 | 0 | 12.33% |
| SPXW240731P04900000 | 2024-05-01 12:14PM EDT | 2024-07-31 | 78.00 | 70.80 | 71.40 | 0.00 | - | 15 | 0 | 12.31% |
| SPXW240816P04900000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 82.40 | 80.00 | 80.60 | 0.00 | - | 28 | 0 | 12.27% |
| SPXW240830P04900000 | 2024-05-01 1:07PM EDT | 2024-08-30 | 96.70 | 87.00 | 87.70 | 0.00 | - | 10 | 0 | 12.21% |
| SPX240920P04900000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 86.34 | 97.30 | 98.20 | 0.00 | - | 698 | 0 | 12.17% |
| SPXW240930P04900000 | 2024-05-01 2:50PM EDT | 2024-09-30 | 91.23 | 101.80 | 102.60 | 0.00 | - | 37 | 0 | 12.12% |
| SPX241018P04900000 | 2024-05-01 4:05PM EDT | 2024-10-18 | 116.78 | 110.30 | 111.30 | 0.00 | - | 2 | 0 | 12.14% |
| SPX241115P04900000 | 2024-05-01 11:44AM EDT | 2024-11-15 | 134.97 | 128.60 | 129.80 | 0.00 | - | 41 | 0 | 12.57% |
| SPX241220P04900000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 146.34 | 142.80 | 144.10 | 0.00 | - | 612 | 0 | 12.52% |
| SPXW241231P04900000 | 2024-05-01 3:04PM EDT | 2024-12-31 | 133.89 | 146.00 | 146.90 | 0.00 | - | 33 | 0 | 12.41% |
| SPX250117P04900000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 158.12 | 151.30 | 152.70 | 0.00 | - | 13 | 0 | 12.36% |
| SPX250221P04900000 | 2024-05-01 3:27PM EDT | 2025-02-21 | 152.08 | 163.90 | 166.20 | 0.00 | - | 3 | 0 | 12.38% |
| SPX250321P04900000 | 2024-05-01 3:35PM EDT | 2025-03-21 | 171.12 | 175.10 | 176.80 | 0.00 | - | 8 | 0 | 12.42% |
| SPXW250331P04900000 | 2024-04-16 11:38AM EDT | 2025-03-31 | 200.86 | 178.40 | 180.00 | 0.00 | - | 9 | 0 | 12.41% |
| SPX250417P04900000 | 2024-04-30 2:41PM EDT | 2025-04-17 | 176.73 | 183.70 | 185.60 | 0.00 | - | 2 | 0 | 12.40% |
| SPX250516P04900000 | 2024-04-23 2:03PM EDT | 2025-05-16 | 191.69 | 192.10 | 195.40 | 0.00 | - | - | 0 | 12.41% |
| SPX250620P04900000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 209.82 | 202.60 | 204.80 | 0.00 | - | 190 | 0 | 12.33% |
| SPX251219P04900000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 238.20 | 247.60 | 253.60 | 0.00 | - | 3 | 0 | 12.25% |
| SPX261218P04900000 | 2024-05-01 10:32AM EDT | 2026-12-18 | 317.50 | 304.60 | 323.00 | 0.00 | - | 1 | 0 | 11.85% |
| SPX271217P04900000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 371.55 | 343.70 | 383.10 | 0.00 | - | 1 | 0 | 11.71% |
| SPX281215P04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 392.96 | 349.40 | 466.70 | 0.00 | - | 7 | 0 | 12.37% |
| SPX291221P04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 464.95 | 360.80 | 541.80 | 0.00 | - | 11 | 192 | 12.83% |
© 2024 Yahoo. Tutti i diritti riservati.