Italia markets close in 5 hours 35 minutes
FTSE MIB
33.778,88 +32,22 (+0,10%) 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
79,51 +0,51 (+0,65%) Bitcoin EUR
53.984,14 +565,71 (+1,06%)
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:4920.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04920000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 105.99 | 124.90 | 133.50 | 0.00 | - | 14 | 0 | 66.65% |
| SPXW240503C04920000 | 2024-04-30 2:28PM EDT | 2024-05-03 | 152.62 | 127.00 | 135.30 | 0.00 | - | 7 | 0 | 51.94% |
| SPXW240506C04920000 | 2024-04-29 10:48AM EDT | 2024-05-06 | 201.09 | 131.70 | 132.90 | 0.00 | - | 10 | 0 | 31.66% |
| SPXW240507C04920000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 112.00 | 133.60 | 134.80 | 0.00 | - | 5 | 0 | 29.76% |
| SPXW240508C04920000 | 2024-04-25 1:46PM EDT | 2024-05-08 | 148.86 | 133.60 | 139.70 | 0.00 | - | - | 0 | 29.58% |
| SPXW240509C04920000 | 2024-05-01 12:46PM EDT | 2024-05-09 | 122.10 | 136.30 | 142.70 | 0.00 | - | 1 | 0 | 28.81% |
| SPXW240510C04920000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 199.44 | 139.90 | 144.50 | 0.00 | - | 1 | 0 | 27.80% |
| SPXW240513C04920000 | 2024-04-24 3:46PM EDT | 2024-05-13 | 180.92 | 142.40 | 146.90 | 0.00 | - | 160 | 0 | 24.82% |
| SPXW240514C04920000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 185.99 | 144.30 | 148.80 | 0.00 | - | 25 | 0 | 24.40% |
| SPXW240515C04920000 | 2024-04-26 10:57AM EDT | 2024-05-15 | 207.72 | 147.30 | 151.70 | 0.00 | - | 9 | 0 | 24.33% |
| SPXW240516C04920000 | 2024-04-23 12:04PM EDT | 2024-05-16 | 181.90 | 149.90 | 154.40 | 0.00 | - | 1 | 0 | 24.24% |
| SPX240517C04920000 | 2024-04-22 10:09AM EDT | 2024-05-17 | 139.33 | 151.10 | 155.50 | 0.00 | - | 42 | 0 | 23.75% |
| SPXW240520C04920000 | 2024-04-22 10:49AM EDT | 2024-05-20 | 133.69 | 153.40 | 157.90 | 0.00 | - | - | 0 | 22.37% |
| SPXW240521C04920000 | 2024-04-19 12:30PM EDT | 2024-05-21 | 137.43 | 155.70 | 160.30 | 0.00 | - | 3 | 0 | 22.36% |
| SPXW240523C04920000 | 2024-04-22 10:15AM EDT | 2024-05-23 | 148.62 | 162.10 | 166.40 | 0.00 | - | - | 0 | 22.66% |
| SPXW240524C04920000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 219.77 | 164.00 | 168.60 | 0.00 | - | 1 | 0 | 22.63% |
| SPXW240528C04920000 | 2024-04-22 12:51PM EDT | 2024-05-28 | 152.70 | 166.10 | 170.70 | 0.00 | - | - | 0 | 21.30% |
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 2024-05-29 | 175.73 | 168.00 | 172.60 | 0.00 | - | - | 0 | 21.29% |
| SPXW240531C04920000 | 2024-05-01 12:59PM EDT | 2024-05-31 | 157.70 | 172.50 | 177.10 | 0.00 | - | 1 | 0 | 21.40% |
| SPXW240603C04920000 | 2024-04-25 12:49PM EDT | 2024-06-03 | 175.84 | 174.30 | 179.00 | 0.00 | - | 2 | 0 | 20.74% |
| SPXW240610C04920000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 238.57 | 184.10 | 188.30 | 0.00 | - | 2 | 0 | 20.32% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 2024-06-14 | 183.89 | 193.50 | 197.50 | 0.00 | - | 6 | 0 | 20.77% |
| SPXW240621C04920000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 181.60 | 201.90 | 206.60 | 0.00 | - | 15 | 0 | 20.56% |
| SPXW240628C04920000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 202.90 | 211.40 | 216.10 | 0.00 | - | 1 | 0 | 20.52% |
| SPXW240719C04920000 | 2024-04-12 1:12PM EDT | 2024-07-19 | 340.42 | 235.80 | 242.30 | 0.00 | - | 2 | 0 | 20.50% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 2024-07-31 | 229.23 | 250.00 | 256.90 | 0.00 | - | 1 | 0 | 20.61% |
| SPX240816C04920000 | 2024-04-16 12:55PM EDT | 2024-08-16 | 321.90 | 270.40 | 273.20 | 0.00 | - | 2 | 0 | 20.55% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 2024-08-30 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 21.15% |
| SPXW240920C04920000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 320.66 | 303.60 | 314.20 | 0.00 | - | - | 0 | 21.20% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04920000 | 2024-05-02 4:25AM EDT | 2024-05-02 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 118 | 0 | 16.36% |
| SPXW240503P04920000 | 2024-05-02 5:16AM EDT | 2024-05-03 | 1.45 | 1.35 | 1.45 | -1.04 | -41.77% | 6 | 0 | 16.77% |
| SPXW240506P04920000 | 2024-05-02 2:46AM EDT | 2024-05-06 | 3.00 | 2.60 | 2.75 | -2.00 | -40.00% | 5 | 0 | 12.28% |
| SPXW240507P04920000 | 2024-05-01 4:03PM EDT | 2024-05-07 | 7.40 | 4.10 | 4.30 | 0.00 | - | 12 | 0 | 12.62% |
| SPXW240508P04920000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 9.60 | 5.70 | 5.90 | 0.00 | - | 167 | 0 | 12.84% |
| SPXW240509P04920000 | 2024-05-01 3:32PM EDT | 2024-05-09 | 6.55 | 7.30 | 7.60 | 0.00 | - | 16 | 0 | 13.04% |
| SPXW240510P04920000 | 2024-05-02 1:12AM EDT | 2024-05-10 | 9.60 | 9.00 | 9.20 | -4.15 | -30.18% | 4 | 0 | 13.13% |
| SPXW240513P04920000 | 2024-05-01 4:06PM EDT | 2024-05-13 | 15.53 | 10.80 | 11.10 | 0.00 | - | 21 | 0 | 12.19% |
| SPXW240514P04920000 | 2024-05-02 5:22AM EDT | 2024-05-14 | 13.05 | 12.70 | 13.00 | -8.05 | -38.15% | 5 | 0 | 12.45% |
| SPXW240515P04920000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 19.52 | 15.70 | 16.10 | 0.00 | - | 26 | 0 | 13.10% |
| SPXW240516P04920000 | 2024-05-01 3:36PM EDT | 2024-05-16 | 16.30 | 17.30 | 17.70 | 0.00 | - | 9 | 0 | 13.19% |
| SPX240517P04920000 | 2024-05-02 2:51AM EDT | 2024-05-17 | 19.45 | 17.80 | 18.30 | -5.14 | -20.90% | 1 | 0 | 12.96% |
| SPXW240520P04920000 | 2024-05-01 3:54PM EDT | 2024-05-20 | 25.36 | 20.40 | 20.80 | 0.00 | - | 2 | 0 | 12.60% |
| SPXW240521P04920000 | 2024-05-01 12:36PM EDT | 2024-05-21 | 30.42 | 21.60 | 22.10 | 0.00 | - | 5 | 0 | 12.64% |
| SPXW240522P04920000 | 2024-04-26 12:15PM EDT | 2024-05-22 | 20.04 | 23.00 | 23.50 | 0.00 | - | 4 | 0 | 12.70% |
| SPXW240523P04920000 | 2024-04-25 2:54PM EDT | 2024-05-23 | 37.94 | 24.90 | 25.20 | 0.00 | - | 1 | 0 | 12.83% |
| SPXW240524P04920000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 25.70 | 26.00 | 26.50 | 0.00 | - | 98 | 0 | 12.87% |
| SPXW240528P04920000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 34.75 | 27.80 | 28.40 | 0.00 | - | 32 | 0 | 12.30% |
| SPXW240529P04920000 | 2024-05-01 4:13PM EDT | 2024-05-29 | 36.50 | 29.00 | 29.50 | 0.00 | - | 6 | 0 | 12.32% |
| SPXW240530P04920000 | 2024-04-30 10:51AM EDT | 2024-05-30 | 21.27 | 30.30 | 30.80 | 0.00 | - | 5 | 0 | 12.38% |
| SPXW240531P04920000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 22.13 | 31.30 | 31.80 | 0.00 | - | 48 | 0 | 12.38% |
| SPXW240603P04920000 | 2024-05-01 10:46AM EDT | 2024-06-03 | 41.63 | 32.90 | 33.60 | 0.00 | - | 5 | 0 | 12.15% |
| SPXW240607P04920000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 31.90 | 38.00 | 38.60 | 0.00 | - | 10 | 0 | 12.38% |
| SPXW240614P04920000 | 2024-05-01 3:56PM EDT | 2024-06-14 | 52.75 | 45.40 | 46.00 | 0.00 | - | 17 | 0 | 12.56% |
| SPXW240621P04920000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 51.07 | 49.40 | 49.90 | 0.00 | - | 51 | 0 | 12.25% |
| SPXW240628P04920000 | 2024-05-01 1:56PM EDT | 2024-06-28 | 62.99 | 54.30 | 54.90 | 0.00 | - | 35 | 0 | 12.18% |
| SPXW240719P04920000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 61.75 | 67.20 | 67.70 | 0.00 | - | 2 | 0 | 11.93% |
| SPXW240731P04920000 | 2024-05-01 10:12AM EDT | 2024-07-31 | 86.23 | 74.10 | 74.90 | 0.00 | - | 3 | 0 | 11.89% |
| SPXW240816P04920000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 88.93 | 83.50 | 84.10 | 0.00 | - | 1 | 0 | 11.87% |
| SPXW240830P04920000 | 2024-04-26 1:43PM EDT | 2024-08-30 | 79.44 | 90.40 | 91.20 | 0.00 | - | 4 | 0 | 11.81% |
| SPX240920P04920000 | 2024-04-29 12:37PM EDT | 2024-09-20 | 85.10 | 101.10 | 101.70 | 0.00 | - | 1 | 0 | 11.79% |
| SPXW240930P04920000 | 2024-04-29 2:12PM EDT | 2024-09-30 | 89.85 | 105.60 | 106.30 | 0.00 | - | 1 | 0 | 11.77% |
| SPX241018P04920000 | 2024-04-25 9:55AM EDT | 2024-10-18 | 139.90 | 113.80 | 115.00 | 0.00 | - | - | 0 | 11.79% |
© 2024 Yahoo. Tutti i diritti riservati.