Italia markets close in 7 hours 15 minutes
FTSE MIB
33.841,74 +95,08 (+0,28%) 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
79,71 +0,71 (+0,90%) Bitcoin EUR
53.944,25 +425,94 (+0,80%)
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:4910.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04910000 | 2024-05-01 1:58PM EDT | 2024-05-02 | 117.63 | 134.00 | 144.90 | 0.00 | - | 11 | 0 | 70.21% |
| SPXW240503C04910000 | 2024-04-30 3:23PM EDT | 2024-05-03 | 153.64 | 136.10 | 146.80 | 0.00 | - | 2 | 0 | 51.26% |
| SPXW240506C04910000 | 2024-04-29 2:45PM EDT | 2024-05-06 | 206.86 | 142.00 | 143.10 | 0.00 | - | 2 | 0 | 33.26% |
| SPXW240509C04910000 | 2024-04-19 4:09PM EDT | 2024-05-09 | 118.89 | 146.30 | 152.80 | 0.00 | - | 2 | 0 | 30.09% |
| SPXW240510C04910000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 132.75 | 148.80 | 153.50 | 0.00 | - | 3 | 0 | 28.62% |
| SPXW240513C04910000 | 2024-04-29 2:44PM EDT | 2024-05-13 | 213.55 | 151.50 | 155.80 | 0.00 | - | 1 | 0 | 25.50% |
| SPXW240514C04910000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 195.19 | 153.20 | 157.60 | 0.00 | - | 25 | 0 | 25.04% |
| SPXW240515C04910000 | 2024-04-29 10:45AM EDT | 2024-05-15 | 223.17 | 156.00 | 160.30 | 0.00 | - | 1 | 0 | 24.90% |
| SPXW240516C04910000 | 2024-04-25 11:58AM EDT | 2024-05-16 | 149.91 | 158.40 | 162.90 | 0.00 | - | - | 0 | 24.77% |
| SPXW240517C04910000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 143.89 | 160.50 | 164.90 | 0.00 | - | 1 | 0 | 24.51% |
| SPXW240520C04910000 | 2024-05-01 3:36PM EDT | 2024-05-20 | 172.66 | 162.40 | 166.70 | 0.00 | - | 1 | 0 | 22.93% |
| SPXW240523C04910000 | 2024-04-22 10:15AM EDT | 2024-05-23 | 155.32 | 170.80 | 175.40 | 0.00 | - | - | 0 | 23.25% |
| SPXW240524C04910000 | 2024-04-26 9:32AM EDT | 2024-05-24 | 205.64 | 172.70 | 177.20 | 0.00 | - | 2 | 0 | 23.13% |
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 2024-05-29 | 160.74 | 176.40 | 181.00 | 0.00 | - | - | 0 | 21.70% |
| SPXW240531C04910000 | 2024-04-25 9:54AM EDT | 2024-05-31 | 162.69 | 180.90 | 185.30 | 0.00 | - | 2 | 0 | 21.77% |
| SPXW240603C04910000 | 2024-04-25 9:31AM EDT | 2024-06-03 | 169.50 | 182.60 | 187.10 | 0.00 | - | 1 | 0 | 21.08% |
| SPXW240614C04910000 | 2024-04-22 12:12PM EDT | 2024-06-14 | 186.92 | 201.80 | 206.20 | 0.00 | - | 2 | 0 | 21.18% |
| SPXW240621C04910000 | 2024-04-29 4:04PM EDT | 2024-06-21 | 271.37 | 209.80 | 214.40 | 0.00 | - | 30 | 0 | 20.83% |
| SPXW240628C04910000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 239.70 | 217.90 | 225.10 | 0.00 | - | 2 | 0 | 20.94% |
| SPXW240719C04910000 | 2024-04-12 12:50PM EDT | 2024-07-19 | 350.51 | 244.10 | 250.80 | 0.00 | - | 2 | 0 | 20.81% |
| SPXW240731C04910000 | 2024-03-14 1:05PM EDT | 2024-07-31 | 391.02 | 340.50 | 376.60 | 0.00 | - | 2 | 3 | 32.34% |
| SPX240816C04910000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 332.81 | 277.50 | 280.30 | 0.00 | - | 1 | 0 | 20.70% |
| SPXW240830C04910000 | 2024-04-22 12:12PM EDT | 2024-08-30 | 278.72 | 291.50 | 299.20 | 0.00 | - | 20 | 0 | 21.15% |
| SPX240920C04910000 | 2024-04-15 3:01PM EDT | 2024-09-20 | 370.59 | 314.90 | 317.60 | 0.00 | - | 2 | 0 | 21.04% |
| SPX241018C04910000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 371.51 | 344.60 | 349.10 | 0.00 | - | - | 0 | 21.59% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04910000 | 2024-05-02 3:58AM EDT | 2024-05-02 | 0.05 | 0.05 | 0.10 | -0.21 | -67.74% | 143 | 0 | 16.94% |
| SPXW240503P04910000 | 2024-05-02 2:27AM EDT | 2024-05-03 | 1.10 | 1.05 | 1.15 | -0.75 | -40.54% | 3 | 0 | 17.30% |
| SPXW240506P04910000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 3.90 | 2.00 | 2.15 | 0.00 | - | 565 | 0 | 12.48% |
| SPXW240507P04910000 | 2024-05-01 4:05PM EDT | 2024-05-07 | 5.80 | 3.30 | 3.50 | 0.00 | - | 124 | 0 | 12.82% |
| SPXW240508P04910000 | 2024-05-01 4:03PM EDT | 2024-05-08 | 8.20 | 4.60 | 4.90 | 0.00 | - | 989 | 0 | 13.01% |
| SPXW240509P04910000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 8.50 | 6.20 | 6.40 | 0.00 | - | 39 | 0 | 13.18% |
| SPXW240510P04910000 | 2024-05-02 3:35AM EDT | 2024-05-10 | 8.13 | 7.80 | 8.10 | -4.02 | -33.09% | 2 | 0 | 13.40% |
| SPXW240513P04910000 | 2024-05-01 4:06PM EDT | 2024-05-13 | 13.88 | 9.40 | 9.80 | 0.00 | - | 49 | 0 | 12.39% |
| SPXW240514P04910000 | 2024-05-01 9:39AM EDT | 2024-05-14 | 17.30 | 11.20 | 11.60 | 0.00 | - | 1 | 0 | 12.66% |
| SPXW240515P04910000 | 2024-05-01 3:41PM EDT | 2024-05-15 | 14.54 | 13.50 | 14.50 | 0.00 | - | 20 | 0 | 13.29% |
| SPXW240516P04910000 | 2024-05-01 2:49PM EDT | 2024-05-16 | 12.42 | 15.40 | 15.80 | 0.00 | - | 563 | 0 | 13.30% |
| SPX240517P04910000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 12.47 | 16.10 | 16.50 | 0.00 | - | 30 | 0 | 13.11% |
| SPXW240520P04910000 | 2024-05-01 2:49PM EDT | 2024-05-20 | 15.00 | 18.40 | 18.80 | 0.00 | - | 6 | 0 | 12.72% |
| SPXW240521P04910000 | 2024-05-01 2:05PM EDT | 2024-05-21 | 25.45 | 19.80 | 20.20 | 0.00 | - | 7 | 0 | 12.79% |
| SPXW240522P04910000 | 2024-05-01 2:45PM EDT | 2024-05-22 | 16.65 | 21.20 | 21.50 | 0.00 | - | 1 | 0 | 12.84% |
| SPXW240523P04910000 | 2024-05-01 8:00AM EDT | 2024-05-23 | 34.30 | 22.90 | 23.30 | 0.00 | - | 6 | 0 | 13.02% |
| SPXW240524P04910000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 26.67 | 23.90 | 24.30 | 0.00 | - | 21 | 0 | 12.98% |
| SPXW240528P04910000 | 2024-04-30 3:57PM EDT | 2024-05-28 | 31.00 | 25.90 | 26.40 | 0.00 | - | 6 | 0 | 12.47% |
| SPXW240529P04910000 | 2024-05-01 3:56PM EDT | 2024-05-29 | 33.82 | 27.00 | 27.50 | 0.00 | - | 1 | 0 | 12.49% |
| SPXW240531P04910000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 22.74 | 29.30 | 29.70 | 0.00 | - | 315 | 0 | 12.53% |
| SPXW240603P04910000 | 2024-05-01 10:52AM EDT | 2024-06-03 | 38.40 | 30.80 | 31.40 | 0.00 | - | 1 | 0 | 12.29% |
| SPXW240607P04910000 | 2024-05-01 3:14PM EDT | 2024-06-07 | 27.91 | 35.70 | 36.20 | 0.00 | - | 3 | 0 | 12.50% |
| SPXW240610P04910000 | 2024-04-30 11:13AM EDT | 2024-06-10 | 32.43 | 37.00 | 37.80 | 0.00 | - | 13 | 0 | 12.31% |
| SPXW240614P04910000 | 2024-05-01 3:56PM EDT | 2024-06-14 | 50.35 | 42.90 | 43.60 | 0.00 | - | 105 | 0 | 12.70% |
| SPXW240621P04910000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 40.40 | 46.80 | 47.20 | 0.00 | - | 25 | 0 | 12.34% |
| SPXW240628P04910000 | 2024-05-01 3:04PM EDT | 2024-06-28 | 42.24 | 51.90 | 52.40 | 0.00 | - | 6 | 0 | 12.31% |
| SPX240719P04910000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 66.00 | 63.80 | 64.80 | 0.00 | - | 34 | 0 | 12.02% |
| SPXW240731P04910000 | 2024-05-01 1:30PM EDT | 2024-07-31 | 81.20 | 71.30 | 72.20 | 0.00 | - | 18 | 0 | 12.00% |
| SPXW240816P04910000 | 2024-05-01 4:05PM EDT | 2024-08-16 | 88.15 | 80.50 | 81.30 | 0.00 | - | 11 | 0 | 11.97% |
| SPXW240830P04910000 | 2024-05-01 11:30AM EDT | 2024-08-30 | 97.22 | 87.60 | 88.50 | 0.00 | - | 3 | 0 | 11.92% |
| SPXW240920P04910000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 91.20 | 98.60 | 99.30 | 0.00 | - | 12 | 0 | 11.93% |
| SPXW240930P04910000 | 2024-04-26 10:39AM EDT | 2024-09-30 | 93.50 | 102.60 | 103.70 | 0.00 | - | 17 | 0 | 11.89% |
| SPX241018P04910000 | 2024-04-26 11:03AM EDT | 2024-10-18 | 99.10 | 110.90 | 112.30 | 0.00 | - | 1 | 0 | 11.90% |
© 2024 Yahoo. Tutti i diritti riservati.