Italia markets close in 5 hours 8 minutes
FTSE MIB
33.774,51 +27,85 (+0,08%) 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
79,62 +0,62 (+0,78%) Bitcoin EUR
53.939,02 +438,16 (+0,82%)
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:4930.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04930000 | 2024-05-01 12:38PM EDT | 2024-05-02 | 97.20 | 115.20 | 123.70 | 0.00 | - | 20 | 0 | 63.60% |
| SPXW240503C04930000 | 2024-05-02 4:58AM EDT | 2024-05-03 | 118.80 | 118.90 | 127.40 | +12.25 | +11.50% | 2 | 0 | 51.11% |
| SPXW240506C04930000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 99.24 | 123.40 | 124.80 | 0.00 | - | 48 | 0 | 31.07% |
| SPXW240507C04930000 | 2024-05-02 2:58AM EDT | 2024-05-07 | 119.70 | 126.60 | 128.00 | -64.05 | -34.86% | 2 | 0 | 29.77% |
| SPXW240508C04930000 | 2024-05-01 2:19PM EDT | 2024-05-08 | 116.63 | 126.80 | 132.80 | 0.00 | - | 8 | 0 | 29.49% |
| SPXW240509C04930000 | 2024-04-18 10:21AM EDT | 2024-05-09 | 154.34 | 128.10 | 134.70 | 0.00 | - | - | 0 | 28.30% |
| SPXW240510C04930000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 166.46 | 131.70 | 135.90 | 0.00 | - | 3 | 0 | 27.10% |
| SPXW240513C04930000 | 2024-04-29 9:58AM EDT | 2024-05-13 | 198.17 | 135.70 | 140.00 | 0.00 | - | 80 | 0 | 24.71% |
| SPXW240514C04930000 | 2024-04-29 10:30AM EDT | 2024-05-14 | 206.31 | 137.50 | 142.00 | 0.00 | - | 262 | 0 | 24.31% |
| SPXW240515C04930000 | 2024-04-30 11:38AM EDT | 2024-05-15 | 174.65 | 140.60 | 145.00 | 0.00 | - | 2 | 0 | 24.26% |
| SPXW240516C04930000 | 2024-04-29 10:30AM EDT | 2024-05-16 | 210.41 | 143.40 | 147.70 | 0.00 | - | 262 | 0 | 24.16% |
| SPX240517C04930000 | 2024-04-23 1:49PM EDT | 2024-05-17 | 184.70 | 144.00 | 148.40 | 0.00 | - | 1 | 0 | 23.57% |
| SPXW240520C04930000 | 2024-04-19 4:13PM EDT | 2024-05-20 | 123.84 | 147.60 | 151.70 | 0.00 | - | 72 | 0 | 22.40% |
| SPXW240521C04930000 | 2024-04-30 9:37AM EDT | 2024-05-21 | 199.24 | 149.40 | 153.70 | 0.00 | - | 2 | 0 | 22.29% |
| SPXW240523C04930000 | 2024-04-22 1:22PM EDT | 2024-05-23 | 148.63 | 156.00 | 160.50 | 0.00 | - | - | 0 | 22.73% |
| SPXW240524C04930000 | 2024-04-22 1:24PM EDT | 2024-05-24 | 151.04 | 158.00 | 162.40 | 0.00 | - | 78 | 0 | 22.63% |
| SPXW240528C04930000 | 2024-04-19 11:37AM EDT | 2024-05-28 | 154.09 | 159.50 | 163.70 | 0.00 | - | 46 | 0 | 21.14% |
| SPXW240529C04930000 | 2024-04-23 3:33PM EDT | 2024-05-29 | 195.13 | 161.50 | 166.20 | 0.00 | - | - | 0 | 21.24% |
| SPXW240531C04930000 | 2024-05-01 3:33PM EDT | 2024-05-31 | 179.70 | 165.80 | 170.20 | 0.00 | - | 12 | 0 | 21.25% |
| SPXW240603C04930000 | 2024-04-18 2:29PM EDT | 2024-06-03 | 175.11 | 167.40 | 171.90 | 0.00 | - | - | 0 | 20.56% |
| SPXW240607C04930000 | 2024-05-01 10:27AM EDT | 2024-06-07 | 163.40 | 174.90 | 179.50 | 0.00 | - | 14 | 0 | 20.67% |
| SPXW240610C04930000 | 2024-04-25 10:17AM EDT | 2024-06-10 | 164.49 | 178.20 | 182.50 | 0.00 | - | - | 0 | 20.35% |
| SPXW240614C04930000 | 2024-04-29 11:47AM EDT | 2024-06-14 | 239.65 | 187.50 | 191.90 | 0.00 | - | 2 | 0 | 20.81% |
| SPXW240621C04930000 | 2024-04-25 10:03AM EDT | 2024-06-21 | 174.28 | 195.80 | 200.20 | 0.00 | - | 2 | 0 | 20.48% |
| SPXW240628C04930000 | 2024-04-29 11:52AM EDT | 2024-06-28 | 258.57 | 204.30 | 209.20 | 0.00 | - | 45 | 0 | 20.37% |
| SPXW240719C04930000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 220.22 | 228.70 | 235.40 | 0.00 | - | 1 | 0 | 20.36% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 2024-07-31 | 231.20 | 243.50 | 250.70 | 0.00 | - | 5 | 0 | 20.54% |
| SPXW240816C04930000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 299.10 | 264.50 | 266.20 | 0.00 | - | 3 | 0 | 20.40% |
| SPXW240830C04930000 | 2024-03-19 11:49AM EDT | 2024-08-30 | 409.74 | 283.40 | 286.40 | 0.00 | - | 138 | 69 | 20.98% |
| SPX240920C04930000 | 2024-04-26 11:28AM EDT | 2024-09-20 | 346.40 | 301.60 | 304.10 | 0.00 | - | 33 | 0 | 20.81% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04930000 | 2024-05-02 5:53AM EDT | 2024-05-02 | 0.10 | 0.10 | 0.20 | -0.36 | -78.26% | 38 | 0 | 15.48% |
| SPXW240503P04930000 | 2024-05-02 3:20AM EDT | 2024-05-03 | 2.05 | 1.70 | 1.85 | -1.45 | -41.43% | 58 | 0 | 16.26% |
| SPXW240506P04930000 | 2024-05-02 5:52AM EDT | 2024-05-06 | 3.19 | 3.00 | 3.20 | -2.73 | -46.11% | 8 | 0 | 11.78% |
| SPXW240507P04930000 | 2024-05-01 4:04PM EDT | 2024-05-07 | 8.55 | 4.60 | 4.90 | 0.00 | - | 208 | 0 | 12.15% |
| SPXW240508P04930000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 11.52 | 6.50 | 6.80 | 0.00 | - | 119 | 0 | 12.49% |
| SPXW240509P04930000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 8.15 | 8.00 | 8.30 | 0.00 | - | 21 | 0 | 12.52% |
| SPXW240510P04930000 | 2024-05-02 4:56AM EDT | 2024-05-10 | 10.57 | 10.10 | 10.40 | -4.93 | -31.81% | 8 | 0 | 12.83% |
| SPXW240513P04930000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 17.90 | 11.80 | 12.10 | 0.00 | - | 8 | 0 | 11.79% |
| SPXW240514P04930000 | 2024-05-01 10:13AM EDT | 2024-05-14 | 24.14 | 13.80 | 14.10 | 0.00 | - | 4 | 0 | 12.07% |
| SPXW240515P04930000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 22.50 | 16.90 | 17.30 | 0.00 | - | 94 | 0 | 12.72% |
| SPXW240516P04930000 | 2024-05-02 2:03AM EDT | 2024-05-16 | 20.44 | 18.50 | 18.90 | -5.24 | -20.40% | 1 | 0 | 12.80% |
| SPX240517P04930000 | 2024-05-02 3:55AM EDT | 2024-05-17 | 19.44 | 18.90 | 19.40 | -6.29 | -24.45% | 2 | 0 | 12.54% |
| SPXW240520P04930000 | 2024-05-01 2:17PM EDT | 2024-05-20 | 28.73 | 21.80 | 22.20 | 0.00 | - | 10 | 0 | 12.28% |
| SPXW240521P04930000 | 2024-05-01 12:41PM EDT | 2024-05-21 | 33.25 | 23.20 | 23.60 | 0.00 | - | 3 | 0 | 12.33% |
| SPXW240522P04930000 | 2024-05-01 3:35PM EDT | 2024-05-22 | 23.01 | 24.50 | 24.90 | 0.00 | - | 21 | 0 | 12.36% |
| SPXW240523P04930000 | 2024-04-25 3:59PM EDT | 2024-05-23 | 36.50 | 26.50 | 26.90 | 0.00 | - | - | 0 | 12.57% |
| SPXW240524P04930000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 34.87 | 27.70 | 28.10 | 0.00 | - | 3 | 0 | 12.57% |
| SPXW240528P04930000 | 2024-05-01 9:44AM EDT | 2024-05-28 | 39.20 | 29.20 | 29.90 | 0.00 | - | 9 | 0 | 11.99% |
| SPXW240529P04930000 | 2024-04-30 4:01PM EDT | 2024-05-29 | 37.91 | 30.40 | 31.00 | 0.00 | - | 13 | 0 | 12.01% |
| SPXW240530P04930000 | 2024-05-01 4:00PM EDT | 2024-05-30 | 40.20 | 32.00 | 32.50 | 0.00 | - | 9 | 0 | 12.11% |
| SPXW240531P04930000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 41.01 | 33.00 | 33.40 | 0.00 | - | 133 | 0 | 12.09% |
| SPXW240603P04930000 | 2024-04-26 1:26PM EDT | 2024-06-03 | 27.58 | 34.40 | 35.10 | 0.00 | - | 1 | 0 | 11.85% |
| SPXW240607P04930000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 38.20 | 39.40 | 40.00 | 0.00 | - | 4 | 0 | 12.06% |
| SPXW240610P04930000 | 2024-05-01 2:41PM EDT | 2024-06-10 | 39.23 | 40.40 | 41.20 | 0.00 | - | 50 | 0 | 11.80% |
| SPXW240614P04930000 | 2024-05-01 2:47PM EDT | 2024-06-14 | 41.70 | 46.80 | 47.40 | 0.00 | - | 2 | 0 | 12.24% |
| SPX240621P04930000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 56.10 | 50.30 | 50.80 | 0.00 | - | 33 | 0 | 11.87% |
| SPXW240628P04930000 | 2024-04-30 1:12PM EDT | 2024-06-28 | 55.38 | 55.80 | 56.40 | 0.00 | - | 2 | 0 | 11.90% |
| SPXW240719P04930000 | 2024-05-01 11:47AM EDT | 2024-07-19 | 78.25 | 68.70 | 69.20 | 0.00 | - | 5 | 0 | 11.67% |
| SPXW240731P04930000 | 2024-05-01 9:36AM EDT | 2024-07-31 | 84.23 | 75.50 | 76.10 | 0.00 | - | 1 | 0 | 11.61% |
| SPXW240816P04930000 | 2024-05-01 4:05PM EDT | 2024-08-16 | 93.31 | 85.00 | 85.60 | 0.00 | - | 27 | 0 | 11.63% |
| SPXW240830P04930000 | 2024-04-30 11:50AM EDT | 2024-08-30 | 86.70 | 92.20 | 93.10 | 0.00 | - | 1 | 0 | 11.62% |
| SPX240920P04930000 | 2024-04-29 3:56PM EDT | 2024-09-20 | 87.98 | 103.20 | 103.90 | 0.00 | - | 5 | 0 | 11.63% |
| SPXW240930P04930000 | 2024-04-26 4:53AM EDT | 2024-09-30 | 101.67 | 107.70 | 108.50 | 0.00 | - | 1 | 0 | 11.61% |
| SPX241018P04930000 | 2024-04-26 12:10PM EDT | 2024-10-18 | 105.40 | 115.40 | 116.80 | 0.00 | - | 3 | 0 | 11.61% |
© 2024 Yahoo. Tutti i diritti riservati.