Italia markets close in 8 hours 14 minutes
FTSE MIB
33.770,37 +23,71 (+0,07%) 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
79,48 +0,48 (+0,61%) Bitcoin EUR
53.874,48 -704,00 (-1,29%)
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:4935.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04935000 | 2024-05-01 3:02PM EDT | 2024-05-02 | 161.70 | 102.50 | 107.50 | 0.00 | - | 19 | 0 | 51.23% |
| SPXW240506C04935000 | 2024-04-19 11:49AM EDT | 2024-05-06 | 113.33 | 109.50 | 110.80 | 0.00 | - | 2 | 0 | 25.88% |
| SPXW240507C04935000 | 2024-04-19 2:06PM EDT | 2024-05-07 | 103.10 | 113.00 | 114.10 | 0.00 | - | 1 | 0 | 25.12% |
| SPXW240508C04935000 | 2024-04-17 10:57AM EDT | 2024-05-08 | 161.23 | 112.60 | 119.30 | 0.00 | - | - | 0 | 25.40% |
| SPXW240509C04935000 | 2024-04-19 4:14PM EDT | 2024-05-09 | 102.87 | 116.50 | 122.90 | 0.00 | - | 7 | 0 | 25.12% |
| SPXW240510C04935000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 108.92 | 119.00 | 123.40 | 0.00 | - | 1 | 0 | 23.86% |
| SPXW240513C04935000 | 2024-04-29 9:59AM EDT | 2024-05-13 | 193.24 | 122.00 | 126.20 | 0.00 | - | 270 | 0 | 21.52% |
| SPXW240514C04935000 | 2024-04-18 1:05PM EDT | 2024-05-14 | 149.79 | 124.80 | 129.20 | 0.00 | - | - | 0 | 21.55% |
| SPXW240515C04935000 | 2024-05-01 10:18AM EDT | 2024-05-15 | 122.09 | 127.50 | 131.90 | 0.00 | - | 10 | 0 | 21.52% |
| SPXW240516C04935000 | 2024-04-19 9:30AM EDT | 2024-05-16 | 143.74 | 130.30 | 134.60 | 0.00 | - | 1 | 0 | 21.51% |
| SPXW240517C04935000 | 2024-05-01 1:03PM EDT | 2024-05-17 | 124.26 | 132.70 | 137.00 | 0.00 | - | 1 | 0 | 21.45% |
| SPXW240524C04935000 | 2024-04-30 11:41AM EDT | 2024-05-24 | 182.64 | 145.40 | 149.90 | 0.00 | - | 2 | 0 | 20.64% |
| SPXW240531C04935000 | 2024-05-01 12:56PM EDT | 2024-05-31 | 147.72 | 154.40 | 158.50 | 0.00 | - | 1 | 0 | 19.66% |
| SPXW240621C04935000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 190.90 | 185.00 | 189.50 | 0.00 | - | 6 | 0 | 19.40% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 2024-06-28 | 221.44 | 194.10 | 198.60 | 0.00 | - | 6 | 0 | 19.37% |
| SPX240719C04935000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 212.62 | 220.40 | 222.80 | 0.00 | - | - | 0 | 19.27% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04935000 | 2024-05-02 2:40AM EDT | 2024-05-02 | 0.25 | 0.20 | 0.25 | -0.33 | -56.90% | 36 | 0 | 15.19% |
| SPXW240506P04935000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 7.10 | 4.20 | 4.40 | 0.00 | - | 95 | 0 | 12.36% |
| SPXW240507P04935000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 9.90 | 6.40 | 6.70 | 0.00 | - | 21 | 0 | 12.91% |
| SPXW240508P04935000 | 2024-05-01 4:11PM EDT | 2024-05-08 | 12.00 | 8.40 | 8.70 | 0.00 | - | 157 | 0 | 13.11% |
| SPXW240509P04935000 | 2024-05-01 3:30PM EDT | 2024-05-09 | 6.02 | 10.20 | 10.60 | 0.00 | - | 33 | 0 | 13.22% |
| SPXW240510P04935000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 12.30 | 12.50 | 12.80 | 0.00 | - | 36 | 0 | 13.46% |
| SPXW240513P04935000 | 2024-05-01 2:01PM EDT | 2024-05-13 | 20.60 | 14.70 | 15.10 | 0.00 | - | 18 | 0 | 12.51% |
| SPXW240514P04935000 | 2024-05-01 1:23PM EDT | 2024-05-14 | 24.60 | 16.60 | 17.10 | 0.00 | - | 29 | 0 | 12.71% |
| SPXW240515P04935000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 22.34 | 20.10 | 20.50 | 0.00 | - | 18 | 0 | 13.34% |
| SPXW240516P04935000 | 2024-05-02 1:43AM EDT | 2024-05-16 | 20.54 | 22.10 | 22.50 | +7.25 | +54.55% | 2 | 0 | 13.50% |
| SPXW240517P04935000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 21.90 | 23.70 | 24.00 | 0.00 | - | 16 | 0 | 13.50% |
| SPXW240520P04935000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 30.00 | 25.10 | 25.50 | 0.00 | - | 1 | 0 | 12.78% |
| SPXW240521P04935000 | 2024-05-01 9:30AM EDT | 2024-05-21 | 32.20 | 27.00 | 27.40 | 0.00 | - | 1 | 0 | 12.94% |
| SPXW240522P04935000 | 2024-04-30 10:22AM EDT | 2024-05-22 | 17.23 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 12.99% |
| SPXW240523P04935000 | 2024-05-01 6:31AM EDT | 2024-05-23 | 41.10 | 29.80 | 30.40 | 0.00 | - | 8 | 0 | 13.05% |
| SPXW240524P04935000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 37.76 | 31.60 | 32.00 | 0.00 | - | 101 | 0 | 13.13% |
| SPXW240531P04935000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 30.40 | 37.10 | 37.50 | 0.00 | - | 26 | 0 | 12.58% |
| SPX240621P04935000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 60.89 | 54.80 | 55.60 | 0.00 | - | 2 | 0 | 12.31% |
| SPXW240628P04935000 | 2024-04-30 3:24PM EDT | 2024-06-28 | 57.48 | 60.70 | 61.30 | 0.00 | - | 1 | 0 | 12.31% |
| SPX240719P04935000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 80.26 | 72.40 | 73.40 | 0.00 | - | 24 | 0 | 11.93% |
| SPXW240731P04935000 | 2024-04-30 3:32PM EDT | 2024-07-31 | 75.08 | 80.10 | 81.10 | 0.00 | - | 10 | 0 | 11.92% |
| SPXW240930P04935000 | 2024-04-24 10:09AM EDT | 2024-09-30 | 104.40 | 111.90 | 113.10 | 0.00 | - | 5 | 0 | 11.81% |
© 2024 Yahoo. Tutti i diritti riservati.