Italia markets close in 4 hours 19 minutes
FTSE MIB
33.816,02 +69,36 (+0,21%) 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
79,30 +0,30 (+0,38%) Bitcoin EUR
54.365,20 +589,52 (+1,10%)
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:4915.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04915000 | 2024-05-01 9:54AM EDT | 2024-05-02 | 113.88 | 135.60 | 144.00 | 0.00 | - | 2 | 0 | 74.60% |
| SPXW240508C04915000 | 2024-04-16 10:30AM EDT | 2024-05-08 | 189.52 | 142.70 | 151.20 | 0.00 | - | - | 0 | 32.89% |
| SPXW240509C04915000 | 2024-04-19 1:58PM EDT | 2024-05-09 | 131.77 | 146.30 | 152.80 | 0.00 | - | 5 | 5 | 31.37% |
| SPXW240510C04915000 | 2024-04-22 1:10PM EDT | 2024-05-10 | 135.70 | 149.20 | 153.80 | 0.00 | - | 9 | 0 | 29.93% |
| SPXW240513C04915000 | 2024-04-29 2:44PM EDT | 2024-05-13 | 208.85 | 151.90 | 156.30 | 0.00 | - | 1 | 60 | 26.68% |
| SPXW240514C04915000 | 2024-04-26 10:10AM EDT | 2024-05-14 | 208.15 | 153.70 | 158.10 | 0.00 | - | 1 | 0 | 26.16% |
| SPXW240515C04915000 | 2024-04-29 10:45AM EDT | 2024-05-15 | 218.62 | 156.50 | 160.90 | 0.00 | - | 1 | 6 | 26.00% |
| SPXW240517C04915000 | 2024-04-19 12:07PM EDT | 2024-05-17 | 141.70 | 160.90 | 165.30 | 0.00 | - | 5 | 20 | 25.47% |
| SPXW240524C04915000 | 2024-04-22 12:10PM EDT | 2024-05-24 | 153.09 | 173.00 | 177.40 | 0.00 | - | 10 | 0 | 23.85% |
| SPXW240531C04915000 | 2024-04-22 10:40AM EDT | 2024-05-31 | 157.92 | 181.20 | 185.60 | 0.00 | - | 2 | 17 | 22.41% |
| SPXW240621C04915000 | 2024-04-23 8:53AM EDT | 2024-06-21 | 211.50 | 209.40 | 214.10 | 0.00 | - | 6 | 10 | 21.20% |
| SPXW240628C04915000 | 2024-04-09 3:59PM EDT | 2024-06-28 | 384.90 | 218.30 | 224.90 | 0.00 | - | 5 | 0 | 21.29% |
| SPX240719C04915000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 299.12 | 245.70 | 248.20 | 0.00 | - | 2 | 1 | 20.84% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04915000 | 2024-05-02 3:47AM EDT | 2024-05-02 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 91 | 0 | 16.26% |
| SPXW240506P04915000 | 2024-05-01 3:54PM EDT | 2024-05-06 | 4.50 | 2.05 | 2.20 | 0.00 | - | 191 | 0 | 12.09% |
| SPXW240507P04915000 | 2024-05-02 2:23AM EDT | 2024-05-07 | 4.00 | 3.30 | 3.60 | -2.70 | -40.30% | 1 | 238 | 12.47% |
| SPXW240508P04915000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 8.90 | 4.70 | 4.90 | 0.00 | - | 74 | 0 | 12.58% |
| SPXW240509P04915000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 6.80 | 6.10 | 6.30 | 0.00 | - | 18 | 76 | 12.69% |
| SPXW240510P04915000 | 2024-05-02 4:52AM EDT | 2024-05-10 | 8.59 | 7.70 | 7.90 | -3.81 | -30.73% | 6 | 0 | 12.87% |
| SPXW240513P04915000 | 2024-05-02 4:52AM EDT | 2024-05-13 | 10.46 | 9.50 | 9.70 | +1.66 | +18.86% | 2 | 5 | 11.97% |
| SPXW240514P04915000 | 2024-05-01 3:16PM EDT | 2024-05-14 | 7.28 | 11.10 | 11.40 | 0.00 | - | 1 | 0 | 12.20% |
| SPXW240515P04915000 | 2024-05-01 3:45PM EDT | 2024-05-15 | 15.10 | 14.00 | 14.30 | 0.00 | - | 12 | 16 | 12.84% |
| SPXW240516P04915000 | 2024-05-01 12:30PM EDT | 2024-05-16 | 23.86 | 15.40 | 15.70 | 0.00 | - | 5 | 15 | 12.89% |
| SPX240517P04915000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 11.21 | 16.00 | 16.40 | 0.00 | - | 207 | 3,410 | 12.72% |
| SPXW240522P04915000 | 2024-05-01 9:46AM EDT | 2024-05-22 | 30.58 | 21.00 | 21.40 | 0.00 | - | 1 | 0 | 12.48% |
| SPXW240523P04915000 | 2024-04-26 11:26AM EDT | 2024-05-23 | 22.20 | 22.60 | 23.00 | 0.00 | - | 6 | 6 | 12.61% |
| SPXW240524P04915000 | 2024-05-01 4:14PM EDT | 2024-05-24 | 32.10 | 23.80 | 24.30 | 0.00 | - | 48 | 0 | 12.66% |
| SPXW240531P04915000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 28.85 | 29.00 | 29.40 | 0.00 | - | 29 | 116 | 12.18% |
| SPX240621P04915000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 41.23 | 45.90 | 46.40 | 0.00 | - | 4 | 1,623 | 11.98% |
| SPXW240628P04915000 | 2024-05-01 2:47PM EDT | 2024-06-28 | 48.38 | 51.40 | 51.90 | 0.00 | - | 1 | 0 | 12.00% |
| SPX240719P04915000 | 2024-04-30 11:08AM EDT | 2024-07-19 | 56.22 | 63.40 | 64.00 | 0.00 | - | 36 | 350 | 11.71% |
| SPX240816P04915000 | 2024-05-01 1:33PM EDT | 2024-08-16 | 90.44 | 79.50 | 80.40 | 0.00 | - | 2 | 0 | 11.69% |
| SPXW240930P04915000 | 2024-05-02 3:55AM EDT | 2024-09-30 | 104.32 | 102.20 | 103.10 | +7.97 | +8.27% | 1 | 0 | 11.67% |
© 2024 Yahoo. Tutti i diritti riservati.