Italia markets open in 7 hours 4 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
54.292,71 -2.385,31 (-4,21%) CMC Crypto 200
1.275,94 -63,12 (-4,72%)
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:4945.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C04945000 | 2024-05-01 2:41PM EDT | 2024-05-01 | 119.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240502C04945000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 80.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW240503C04945000 | 2024-05-01 11:16AM EDT | 2024-05-03 | 86.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW240506C04945000 | 2024-05-01 12:01PM EDT | 2024-05-06 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507C04945000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 96.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240508C04945000 | 2024-04-30 3:54PM EDT | 2024-05-08 | 123.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240510C04945000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 122.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513C04945000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 105.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240514C04945000 | 2024-04-19 11:39AM EDT | 2024-05-14 | 121.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240515C04945000 | 2024-04-29 9:59AM EDT | 2024-05-15 | 188.12 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| SPXW240517C04945000 | 2024-05-01 12:56PM EDT | 2024-05-17 | 118.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240520C04945000 | 2024-04-25 9:30AM EDT | 2024-05-20 | 122.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524C04945000 | 2024-04-23 11:45AM EDT | 2024-05-24 | 175.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04945000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 167.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240621C04945000 | 2024-04-25 1:21PM EDT | 2024-06-21 | 185.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240628C04945000 | 2024-04-25 11:10AM EDT | 2024-06-28 | 181.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04945000 | 2024-04-29 3:50PM EDT | 2024-07-19 | 268.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P04945000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9,043 | 0 | 6.25% |
| SPXW240502P04945000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 3.13% |
| SPXW240503P04945000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 3.13% |
| SPXW240506P04945000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 8.70 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| SPXW240507P04945000 | 2024-05-01 3:01PM EDT | 2024-05-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPXW240508P04945000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 14.00 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| SPXW240509P04945000 | 2024-05-01 3:37PM EDT | 2024-05-09 | 9.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPXW240510P04945000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 18.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SPXW240513P04945000 | 2024-05-01 3:43PM EDT | 2024-05-13 | 16.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPXW240515P04945000 | 2024-05-01 1:14PM EDT | 2024-05-15 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXW240516P04945000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPXW240517P04945000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 30.52 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| SPXW240521P04945000 | 2024-04-25 10:46AM EDT | 2024-05-21 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPXW240524P04945000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 32.80 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| SPXW240531P04945000 | 2024-05-01 2:26PM EDT | 2024-05-31 | 41.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXW240621P04945000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 46.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| SPXW240628P04945000 | 2024-05-01 3:44PM EDT | 2024-06-28 | 60.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPX240719P04945000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPXW240731P04945000 | 2024-04-30 3:26PM EDT | 2024-07-31 | 78.70 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.78% |
| SPX240816P04945000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 84.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.