Italia markets close in 2 hours 40 minutes
FTSE MIB
33.801,80 +55,14 (+0,16%) 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
79,58 +0,58 (+0,73%) Bitcoin EUR
54.953,96 +776,28 (+1,43%)
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:4925.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04925000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 100.15 | 124.60 | 133.20 | 0.00 | - | 17 | 30 | 70.21% |
| SPXW240503C04925000 | 2024-04-30 2:28PM EDT | 2024-05-03 | 147.92 | 126.10 | 134.40 | 0.00 | - | 6 | 55 | 50.69% |
| SPXW240506C04925000 | 2024-04-29 10:15AM EDT | 2024-05-06 | 200.98 | 125.90 | 136.80 | 0.00 | - | 30 | 33 | 35.22% |
| SPXW240507C04925000 | 2024-05-01 12:12PM EDT | 2024-05-07 | 113.60 | 130.30 | 138.90 | 0.00 | - | 1 | 57 | 33.07% |
| SPXW240508C04925000 | 2024-04-22 12:45PM EDT | 2024-05-08 | 116.44 | 132.90 | 140.70 | 0.00 | - | - | 1 | 31.33% |
| SPXW240509C04925000 | 2024-04-19 1:58PM EDT | 2024-05-09 | 124.62 | 135.80 | 142.50 | 0.00 | - | 5 | 8 | 29.98% |
| SPXW240510C04925000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 116.92 | 139.00 | 143.50 | 0.00 | - | 11 | 80 | 28.62% |
| SPXW240513C04925000 | 2024-04-29 9:59AM EDT | 2024-05-13 | 202.84 | 142.00 | 146.40 | 0.00 | - | 80 | 44 | 25.66% |
| SPXW240514C04925000 | 2024-04-29 9:59AM EDT | 2024-05-14 | 203.81 | 142.90 | 147.50 | 0.00 | - | 2 | 2 | 24.97% |
| SPXW240515C04925000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 139.85 | 147.00 | 151.30 | 0.00 | - | 1 | 144 | 25.12% |
| SPXW240516C04925000 | 2024-04-29 9:59AM EDT | 2024-05-16 | 208.06 | 149.10 | 153.60 | 0.00 | - | 2 | 5 | 24.88% |
| SPXW240517C04925000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 130.75 | 151.20 | 155.70 | 0.00 | - | 17 | 344 | 24.63% |
| SPXW240520C04925000 | 2024-04-18 3:15PM EDT | 2024-05-20 | 158.95 | 153.80 | 158.20 | 0.00 | - | - | 5 | 23.19% |
| SPXW240522C04925000 | 2024-04-17 12:42PM EDT | 2024-05-22 | 172.24 | 157.70 | 162.40 | 0.00 | - | - | 26 | 23.00% |
| SPXW240523C04925000 | 2024-04-22 10:14AM EDT | 2024-05-23 | 145.92 | 162.00 | 166.60 | 0.00 | - | - | 21 | 23.38% |
| SPXW240524C04925000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 146.23 | 163.90 | 168.30 | 0.00 | - | 22 | 68 | 23.23% |
| SPXW240528C04925000 | 2024-04-25 10:17AM EDT | 2024-05-28 | 149.34 | 165.80 | 170.50 | 0.00 | - | - | 67 | 21.87% |
| SPXW240529C04925000 | 2024-04-22 12:09PM EDT | 2024-05-29 | 149.87 | 167.60 | 172.40 | 0.00 | - | - | 4 | 21.84% |
| SPXW240531C04925000 | 2024-05-01 3:33PM EDT | 2024-05-31 | 183.70 | 172.10 | 176.80 | 0.00 | - | 28 | 149 | 21.91% |
| SPXW240607C04925000 | 2024-05-01 1:38PM EDT | 2024-06-07 | 169.47 | 181.60 | 186.00 | 0.00 | - | 3 | 18 | 21.25% |
| SPXW240614C04925000 | 2024-04-29 11:47AM EDT | 2024-06-14 | 243.79 | 193.70 | 198.20 | 0.00 | - | 2 | 5 | 21.32% |
| SPX240621C04925000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 226.71 | 202.40 | 204.20 | 0.00 | - | 20 | 4,284 | 20.64% |
| SPXW240628C04925000 | 2024-04-29 11:52AM EDT | 2024-06-28 | 262.58 | 211.10 | 215.60 | 0.00 | - | 45 | 1,180 | 20.83% |
| SPX240719C04925000 | 2024-04-24 10:51AM EDT | 2024-07-19 | 264.49 | 237.90 | 240.10 | 0.00 | - | 14 | 931 | 20.57% |
| SPXW240731C04925000 | 2024-03-22 10:27AM EDT | 2024-07-31 | 443.06 | 225.00 | 226.90 | 0.00 | - | 6 | 70 | 17.80% |
| SPX240816C04925000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 326.90 | 269.80 | 272.50 | 0.00 | - | 1 | 528 | 20.74% |
| SPXW240830C04925000 | 2024-04-03 1:05PM EDT | 2024-08-30 | 458.32 | 281.20 | 292.10 | 0.00 | - | 4 | 3 | 21.25% |
| SPX240920C04925000 | 2024-04-30 1:13PM EDT | 2024-09-20 | 320.21 | 307.90 | 310.00 | 0.00 | - | 2 | 2,516 | 21.08% |
| SPXW240930C04925000 | 2024-04-26 3:42PM EDT | 2024-09-30 | 363.99 | 317.20 | 318.70 | 0.00 | - | 2 | 141 | 21.06% |
| SPX241018C04925000 | 2024-05-01 9:53AM EDT | 2024-10-18 | 323.21 | 336.90 | 340.10 | 0.00 | - | 2 | 267 | 21.51% |
| SPX241115C04925000 | 2024-04-29 11:52AM EDT | 2024-11-15 | 420.61 | 370.80 | 375.40 | 0.00 | - | 8 | 694 | 22.37% |
| SPX241220C04925000 | 2024-05-01 1:46PM EDT | 2024-12-20 | 387.72 | 403.50 | 406.80 | 0.00 | - | 60 | 723 | 22.62% |
| SPXW241231C04925000 | 2024-04-29 12:48PM EDT | 2024-12-31 | 465.16 | 413.60 | 415.90 | 0.00 | - | 2 | 228 | 22.67% |
| SPX250117C04925000 | 2024-04-30 12:21PM EDT | 2025-01-17 | 458.42 | 429.10 | 435.20 | 0.00 | - | 44 | 241 | 23.08% |
| SPX250221C04925000 | 2024-04-30 12:21PM EDT | 2025-02-21 | 489.12 | 459.80 | 465.80 | 0.00 | - | 44 | 401 | 23.40% |
| SPX250321C04925000 | 2024-04-29 4:08PM EDT | 2025-03-21 | 538.53 | 484.40 | 488.80 | 0.00 | - | 50 | 144 | 23.61% |
| SPXW250331C04925000 | 2024-04-23 3:34PM EDT | 2025-03-31 | 520.81 | 493.30 | 496.40 | 0.00 | - | 2 | 1 | 23.66% |
| SPX250417C04925000 | 2024-04-30 10:13AM EDT | 2025-04-17 | 552.87 | 507.70 | 515.50 | 0.00 | - | 2 | 45 | 24.07% |
| SPX250516C04925000 | 2024-04-30 10:13AM EDT | 2025-05-16 | 575.67 | 529.30 | 538.60 | 0.00 | - | 2 | 45 | 24.29% |
| SPX250620C04925000 | 2024-04-29 2:52PM EDT | 2025-06-20 | 604.91 | 555.50 | 564.00 | 0.00 | - | 14 | 65 | 24.45% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04925000 | 2024-05-02 8:24AM EDT | 2024-05-02 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 162 | 3,307 | 15.63% |
| SPXW240503P04925000 | 2024-05-02 8:33AM EDT | 2024-05-03 | 1.35 | 1.30 | 1.40 | -1.55 | -53.45% | 74 | 8,981 | 15.97% |
| SPXW240506P04925000 | 2024-05-02 8:15AM EDT | 2024-05-06 | 2.60 | 2.60 | 2.70 | -2.97 | -53.32% | 8 | 1,230 | 11.75% |
| SPXW240507P04925000 | 2024-05-01 3:48PM EDT | 2024-05-07 | 5.50 | 4.00 | 4.20 | 0.00 | - | 41 | 111 | 12.08% |
| SPXW240508P04925000 | 2024-05-02 8:18AM EDT | 2024-05-08 | 5.70 | 5.60 | 5.80 | -4.70 | -45.19% | 1 | 728 | 12.31% |
| SPXW240509P04925000 | 2024-05-01 10:39AM EDT | 2024-05-09 | 14.84 | 7.20 | 7.40 | 0.00 | - | 11 | 356 | 12.47% |
| SPXW240510P04925000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 14.57 | 9.10 | 9.40 | 0.00 | - | 400 | 1,013 | 12.79% |
| SPXW240513P04925000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 16.88 | 10.80 | 11.10 | 0.00 | - | 306 | 774 | 11.79% |
| SPXW240514P04925000 | 2024-05-01 12:17PM EDT | 2024-05-14 | 20.85 | 12.80 | 13.20 | 0.00 | - | 6 | 58 | 12.13% |
| SPXW240515P04925000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 23.50 | 15.70 | 16.10 | 0.00 | - | 157 | 424 | 12.71% |
| SPXW240516P04925000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 16.40 | 17.40 | 17.80 | 0.00 | - | 30 | 31 | 12.84% |
| SPXW240517P04925000 | 2024-05-02 6:48AM EDT | 2024-05-17 | 18.62 | 18.70 | 19.00 | -7.28 | -28.11% | 15 | 961 | 12.80% |
| SPXW240520P04925000 | 2024-05-01 3:39PM EDT | 2024-05-20 | 23.15 | 20.30 | 20.70 | 0.00 | - | 14 | 491 | 12.22% |
| SPXW240521P04925000 | 2024-05-01 2:00PM EDT | 2024-05-21 | 29.36 | 21.60 | 22.00 | 0.00 | - | 1 | 18 | 12.26% |
| SPXW240522P04925000 | 2024-05-01 9:46AM EDT | 2024-05-22 | 32.93 | 23.20 | 23.60 | 0.00 | - | 1 | 37 | 12.38% |
| SPXW240523P04925000 | 2024-05-01 10:07AM EDT | 2024-05-23 | 35.25 | 24.80 | 25.20 | 0.00 | - | 40 | 43 | 12.49% |
| SPXW240524P04925000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 27.30 | 26.00 | 26.40 | 0.00 | - | 148 | 517 | 12.51% |
| SPXW240528P04925000 | 2024-05-01 3:45PM EDT | 2024-05-28 | 30.24 | 27.90 | 28.40 | 0.00 | - | 26 | 36 | 11.99% |
| SPXW240529P04925000 | 2024-05-01 11:17AM EDT | 2024-05-29 | 40.55 | 28.90 | 29.40 | 0.00 | - | 6 | 11 | 11.99% |
| SPXW240530P04925000 | 2024-04-30 2:12PM EDT | 2024-05-30 | 28.03 | 30.20 | 30.70 | 0.00 | - | 13 | 5 | 12.05% |
| SPXW240531P04925000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 39.76 | 31.60 | 32.00 | 0.00 | - | 293 | 1,049 | 12.11% |
| SPXW240603P04925000 | 2024-04-26 3:48PM EDT | 2024-06-03 | 27.68 | 32.90 | 33.40 | 0.00 | - | 2 | 2 | 11.82% |
| SPXW240604P04925000 | 2024-05-01 10:14AM EDT | 2024-06-04 | 45.38 | 34.10 | 34.70 | 0.00 | - | 1 | 9 | 11.89% |
| SPXW240607P04925000 | 2024-05-01 3:22PM EDT | 2024-06-07 | 33.75 | 38.10 | 38.60 | 0.00 | - | 21 | 112 | 12.10% |
| SPXW240610P04925000 | 2024-04-30 12:32PM EDT | 2024-06-10 | 36.93 | 39.30 | 40.00 | 0.00 | - | 11 | 13 | 11.88% |
| SPXW240614P04925000 | 2024-05-01 3:27PM EDT | 2024-06-14 | 37.09 | 45.40 | 45.90 | 0.00 | - | 5 | 46 | 12.28% |
| SPX240621P04925000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 41.50 | 48.60 | 49.20 | 0.00 | - | 23 | 9,058 | 11.89% |
| SPXW240628P04925000 | 2024-05-01 2:19PM EDT | 2024-06-28 | 61.72 | 54.30 | 54.90 | 0.00 | - | 87 | 2,094 | 11.94% |
| SPX240719P04925000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 59.00 | 66.50 | 67.20 | 0.00 | - | 162 | 3,117 | 11.66% |
| SPXW240731P04925000 | 2024-04-30 4:01PM EDT | 2024-07-31 | 75.00 | 74.30 | 75.00 | 0.00 | - | 207 | 256 | 11.69% |
| SPX240816P04925000 | 2024-05-01 1:59PM EDT | 2024-08-16 | 89.65 | 82.90 | 83.80 | 0.00 | - | 5 | 870 | 11.65% |
| SPXW240830P04925000 | 2024-05-01 2:31PM EDT | 2024-08-30 | 97.07 | 90.30 | 91.20 | 0.00 | - | 12 | 344 | 11.63% |
| SPXW240920P04925000 | 2024-05-01 10:00AM EDT | 2024-09-20 | 113.60 | 101.60 | 102.00 | 0.00 | - | 10 | 30 | 11.64% |
| SPXW240930P04925000 | 2024-04-30 2:32PM EDT | 2024-09-30 | 102.53 | 105.60 | 106.40 | 0.00 | - | 29 | 150 | 11.61% |
| SPX241018P04925000 | 2024-05-01 11:47AM EDT | 2024-10-18 | 123.55 | 113.90 | 115.10 | 0.00 | - | 25 | 1,070 | 11.64% |
| SPX241115P04925000 | 2024-04-30 3:58PM EDT | 2024-11-15 | 137.45 | 132.50 | 133.60 | 0.00 | - | 13 | 3,633 | 12.09% |
| SPX241220P04925000 | 2024-05-01 1:03PM EDT | 2024-12-20 | 158.90 | 146.90 | 148.00 | 0.00 | - | 40 | 1,428 | 12.07% |
| SPXW241231P04925000 | 2024-05-01 4:06PM EDT | 2024-12-31 | 159.40 | 149.70 | 150.90 | 0.00 | - | 30 | 159 | 11.98% |
| SPX250117P04925000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 164.87 | 155.00 | 156.40 | 0.00 | - | 12 | 1,079 | 11.92% |
| SPX250221P04925000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 157.63 | 168.40 | 169.70 | 0.00 | - | 100 | 5,510 | 11.95% |
| SPX250321P04925000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 221.08 | 179.20 | 180.50 | 0.00 | - | 12 | 173 | 12.01% |
| SPXW250331P04925000 | 2024-04-09 3:04PM EDT | 2025-03-31 | 169.40 | 182.40 | 183.90 | 0.00 | - | 2 | 4 | 12.01% |
| SPX250417P04925000 | 2024-04-23 1:56PM EDT | 2025-04-17 | 188.03 | 187.50 | 189.70 | 0.00 | - | - | 13 | 12.02% |
| SPX250516P04925000 | 2024-04-25 12:51PM EDT | 2025-05-16 | 208.10 | 196.80 | 199.20 | 0.00 | - | - | 26 | 12.03% |
| SPX250620P04925000 | 2024-04-29 2:52PM EDT | 2025-06-20 | 192.53 | 206.80 | 208.80 | 0.00 | - | 10 | 200 | 11.97% |
© 2024 Yahoo. Tutti i diritti riservati.