Italia markets close in 5 hours 42 minutes
FTSE MIB
33.765,70 +19,04 (+0,06%) 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
79,60 +0,60 (+0,76%) Bitcoin EUR
53.956,69 +468,95 (+0,88%)
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:4940.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04940000 | 2024-05-01 3:56PM EDT | 2024-05-02 | 86.80 | 106.80 | 112.40 | 0.00 | - | 41 | 0 | 60.38% |
| SPXW240503C04940000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 150.32 | 111.40 | 113.40 | 0.00 | - | 7 | 0 | 45.60% |
| SPXW240506C04940000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 89.71 | 112.00 | 117.80 | 0.00 | - | 35 | 0 | 30.93% |
| SPXW240508C04940000 | 2024-04-19 11:46AM EDT | 2024-05-08 | 115.25 | 117.10 | 123.20 | 0.00 | - | 2 | 0 | 28.28% |
| SPXW240509C04940000 | 2024-04-22 4:02AM EDT | 2024-05-09 | 105.50 | 120.30 | 126.60 | 0.00 | - | - | 0 | 27.71% |
| SPXW240510C04940000 | 2024-04-30 12:01PM EDT | 2024-05-10 | 157.70 | 122.80 | 127.10 | 0.00 | - | 9 | 0 | 26.29% |
| SPXW240513C04940000 | 2024-04-29 9:58AM EDT | 2024-05-13 | 189.04 | 125.50 | 129.80 | 0.00 | - | 38 | 0 | 23.57% |
| SPXW240514C04940000 | 2024-04-23 1:43PM EDT | 2024-05-14 | 168.32 | 127.70 | 131.90 | 0.00 | - | 7 | 0 | 23.25% |
| SPXW240515C04940000 | 2024-04-30 9:35AM EDT | 2024-05-15 | 181.50 | 130.80 | 135.20 | 0.00 | - | 1 | 0 | 23.30% |
| SPXW240516C04940000 | 2024-04-25 9:47AM EDT | 2024-05-16 | 122.82 | 133.70 | 138.00 | 0.00 | - | 2 | 0 | 23.25% |
| SPXW240517C04940000 | 2024-04-26 11:05AM EDT | 2024-05-17 | 197.70 | 135.70 | 140.10 | 0.00 | - | 10 | 0 | 23.05% |
| SPXW240520C04940000 | 2024-04-25 9:30AM EDT | 2024-05-20 | 125.63 | 137.80 | 142.10 | 0.00 | - | 1 | 0 | 21.61% |
| SPXW240521C04940000 | 2024-04-18 3:52PM EDT | 2024-05-21 | 154.73 | 139.90 | 144.20 | 0.00 | - | - | 0 | 21.54% |
| SPXW240523C04940000 | 2024-05-01 10:13AM EDT | 2024-05-23 | 132.80 | 147.10 | 151.70 | 0.00 | - | 4 | 0 | 22.15% |
| SPXW240524C04940000 | 2024-04-26 9:32AM EDT | 2024-05-24 | 180.99 | 148.70 | 153.10 | 0.00 | - | 60 | 0 | 21.95% |
| SPXW240528C04940000 | 2024-04-22 1:23PM EDT | 2024-05-28 | 145.55 | 150.60 | 155.00 | 0.00 | - | 4 | 0 | 20.63% |
| SPXW240529C04940000 | 2024-04-22 1:22PM EDT | 2024-05-29 | 147.58 | 152.60 | 157.00 | 0.00 | - | - | 0 | 20.63% |
| SPXW240531C04940000 | 2024-05-01 2:35PM EDT | 2024-05-31 | 154.41 | 157.10 | 161.50 | 0.00 | - | 1 | 0 | 20.75% |
| SPXW240603C04940000 | 2024-04-30 12:20PM EDT | 2024-06-03 | 191.29 | 158.90 | 163.30 | 0.00 | - | 1 | 0 | 20.10% |
| SPXW240607C04940000 | 2024-04-22 9:55AM EDT | 2024-06-07 | 157.79 | 167.20 | 171.80 | 0.00 | - | 18 | 0 | 20.37% |
| SPXW240610C04940000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 222.26 | 169.10 | 173.50 | 0.00 | - | 2 | 0 | 19.86% |
| SPXW240614C04940000 | 2024-04-25 11:10AM EDT | 2024-06-14 | 167.21 | 178.80 | 183.10 | 0.00 | - | 4 | 0 | 20.36% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 177.90 | 187.00 | 191.40 | 0.00 | - | 8 | 0 | 20.06% |
| SPXW240628C04940000 | 2024-04-24 11:52AM EDT | 2024-06-28 | 217.58 | 196.50 | 200.90 | 0.00 | - | 4 | 0 | 20.03% |
| SPXW240719C04940000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 278.98 | 224.60 | 225.50 | 0.00 | - | 1 | 0 | 19.87% |
| SPXW240731C04940000 | 2024-05-01 3:02PM EDT | 2024-07-31 | 270.48 | 238.20 | 239.60 | 0.00 | - | 3 | 0 | 19.96% |
| SPX240816C04940000 | 2024-04-25 10:50AM EDT | 2024-08-16 | 239.95 | 256.00 | 259.00 | 0.00 | - | 2 | 0 | 20.23% |
| SPXW240830C04940000 | 2024-03-15 11:26AM EDT | 2024-08-30 | 384.89 | 357.70 | 381.70 | 0.00 | - | 2 | 1 | 29.85% |
| SPXW240920C04940000 | 2024-04-23 11:27AM EDT | 2024-09-20 | 324.21 | 294.90 | 296.00 | 0.00 | - | - | 0 | 20.58% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04940000 | 2024-05-02 5:31AM EDT | 2024-05-02 | 0.25 | 0.20 | 0.30 | -0.45 | -64.29% | 194 | 0 | 14.80% |
| SPXW240503P04940000 | 2024-05-02 3:24AM EDT | 2024-05-03 | 2.60 | 2.20 | 2.30 | -1.91 | -42.35% | 108 | 0 | 15.63% |
| SPXW240506P04940000 | 2024-05-02 4:10AM EDT | 2024-05-06 | 3.80 | 3.90 | 4.10 | -3.70 | -49.33% | 3 | 0 | 11.59% |
| SPXW240507P04940000 | 2024-05-01 10:13PM EDT | 2024-05-07 | 6.50 | 5.90 | 6.10 | -0.70 | -9.72% | 1 | 0 | 12.00% |
| SPXW240508P04940000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 13.00 | 7.70 | 7.90 | 0.00 | - | 216 | 0 | 12.16% |
| SPXW240509P04940000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 9.35 | 9.50 | 9.80 | 0.00 | - | 40 | 0 | 12.34% |
| SPXW240510P04940000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 17.40 | 11.50 | 11.80 | 0.00 | - | 90 | 0 | 12.54% |
| SPXW240513P04940000 | 2024-05-01 3:08PM EDT | 2024-05-13 | 8.85 | 13.60 | 14.00 | 0.00 | - | 10 | 0 | 11.69% |
| SPXW240514P04940000 | 2024-05-01 2:55PM EDT | 2024-05-14 | 10.34 | 15.70 | 16.00 | 0.00 | - | 46 | 0 | 11.92% |
| SPXW240515P04940000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 26.32 | 19.00 | 19.40 | 0.00 | - | 23 | 0 | 12.58% |
| SPXW240516P04940000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 28.00 | 20.60 | 21.00 | 0.00 | - | 564 | 0 | 12.64% |
| SPX240517P04940000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 28.08 | 21.30 | 21.60 | 0.00 | - | 158 | 0 | 12.41% |
| SPXW240520P04940000 | 2024-05-01 3:39PM EDT | 2024-05-20 | 26.15 | 23.90 | 24.30 | 0.00 | - | 3 | 0 | 12.10% |
| SPXW240521P04940000 | 2024-04-30 12:38PM EDT | 2024-05-21 | 24.19 | 25.30 | 25.80 | 0.00 | - | 3 | 0 | 12.17% |
| SPXW240522P04940000 | 2024-05-01 3:47PM EDT | 2024-05-22 | 26.97 | 26.80 | 27.30 | 0.00 | - | 10 | 0 | 12.24% |
| SPXW240523P04940000 | 2024-04-26 3:28PM EDT | 2024-05-23 | 21.53 | 28.40 | 29.10 | 0.00 | - | 3 | 0 | 12.38% |
| SPXW240524P04940000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 21.80 | 29.90 | 30.30 | 0.00 | - | 119 | 0 | 12.38% |
| SPXW240528P04940000 | 2024-05-01 10:44AM EDT | 2024-05-28 | 41.63 | 31.80 | 32.40 | 0.00 | - | 1 | 0 | 11.87% |
| SPXW240529P04940000 | 2024-04-29 3:56PM EDT | 2024-05-29 | 22.47 | 33.00 | 33.50 | 0.00 | - | 10 | 0 | 11.88% |
| SPXW240530P04940000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 42.00 | 34.50 | 34.90 | 0.00 | - | 52 | 0 | 11.95% |
| SPXW240531P04940000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 44.32 | 35.50 | 35.80 | 0.00 | - | 98 | 0 | 11.93% |
| SPXW240607P04940000 | 2024-05-01 2:57PM EDT | 2024-06-07 | 33.70 | 42.30 | 42.80 | 0.00 | - | 10 | 0 | 11.96% |
| SPXW240610P04940000 | 2024-04-30 12:32PM EDT | 2024-06-10 | 39.83 | 43.70 | 44.50 | 0.00 | - | 11 | 0 | 11.78% |
| SPXW240614P04940000 | 2024-05-01 9:56PM EDT | 2024-06-14 | 52.34 | 49.70 | 50.40 | +12.50 | +31.38% | 1 | 0 | 12.16% |
| SPX240621P04940000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 62.61 | 53.20 | 53.80 | 0.00 | - | 224 | 0 | 11.78% |
| SPXW240628P04940000 | 2024-05-01 1:35PM EDT | 2024-06-28 | 68.60 | 58.90 | 59.50 | 0.00 | - | 44 | 0 | 11.81% |
| SPX240719P04940000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 56.40 | 71.20 | 72.00 | 0.00 | - | 47 | 0 | 11.55% |
| SPXW240731P04940000 | 2024-05-01 2:58PM EDT | 2024-07-31 | 68.22 | 78.70 | 79.20 | 0.00 | - | 1 | 0 | 11.51% |
| SPXW240816P04940000 | 2024-04-11 9:40AM EDT | 2024-08-16 | 80.90 | 88.10 | 88.70 | 0.00 | - | 1 | 0 | 11.53% |
| SPXW240830P04940000 | 2024-04-29 3:12PM EDT | 2024-08-30 | 84.65 | 95.20 | 96.00 | 0.00 | - | 10 | 0 | 11.51% |
| SPX240920P04940000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 92.00 | 105.90 | 106.50 | 0.00 | - | 4 | 0 | 11.49% |
| SPXW240930P04940000 | 2024-04-30 3:59PM EDT | 2024-09-30 | 115.86 | 110.60 | 111.30 | 0.00 | - | 6 | 0 | 11.49% |
| SPX241018P04940000 | 2024-05-01 2:26PM EDT | 2024-10-18 | 122.14 | 118.80 | 120.10 | 0.00 | - | 2 | 0 | 11.53% |
© 2024 Yahoo. Tutti i diritti riservati.