Italia markets open in 34 minutes
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%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
53.584,05 -2.202,19 (-3,95%) CMC Crypto 200
1.261,25 -9,50 (-0,75%)
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:4950.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04950000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 74.34 | 91.00 | 96.00 | 0.00 | - | 28 | 0 | 50.30% |
| SPXW240503C04950000 | 2024-05-01 3:03PM EDT | 2024-05-03 | 141.82 | 97.00 | 97.60 | 0.00 | - | 52 | 0 | 38.72% |
| SPXW240506C04950000 | 2024-05-01 2:45PM EDT | 2024-05-06 | 134.79 | 100.00 | 101.00 | 0.00 | - | 3 | 0 | 26.12% |
| SPXW240507C04950000 | 2024-04-30 11:01AM EDT | 2024-05-07 | 159.13 | 102.80 | 103.80 | 0.00 | - | 7 | 0 | 25.05% |
| SPXW240508C04950000 | 2024-05-01 2:32PM EDT | 2024-05-08 | 100.70 | 102.60 | 108.80 | 0.00 | - | 4 | 0 | 25.17% |
| SPXW240509C04950000 | 2024-04-25 9:34AM EDT | 2024-05-09 | 97.70 | 106.10 | 112.30 | 0.00 | - | 2 | 0 | 24.82% |
| SPXW240510C04950000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 101.48 | 108.80 | 114.30 | 0.00 | - | 11 | 0 | 24.09% |
| SPXW240513C04950000 | 2024-05-01 3:53PM EDT | 2024-05-13 | 108.42 | 112.40 | 116.70 | 0.00 | - | 3 | 0 | 21.57% |
| SPXW240514C04950000 | 2024-04-23 2:39PM EDT | 2024-05-14 | 160.22 | 114.70 | 119.00 | 0.00 | - | 4 | 0 | 21.37% |
| SPXW240515C04950000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 114.42 | 118.30 | 122.60 | 0.00 | - | 1 | 0 | 21.57% |
| SPXW240516C04950000 | 2024-04-30 2:26PM EDT | 2024-05-16 | 151.27 | 121.20 | 125.50 | 0.00 | - | 4 | 0 | 21.60% |
| SPXW240517C04950000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 138.78 | 123.00 | 127.50 | 0.00 | - | 7 | 0 | 21.42% |
| SPXW240520C04950000 | 2024-05-01 3:57PM EDT | 2024-05-20 | 114.11 | 125.60 | 129.90 | 0.00 | - | 3 | 0 | 20.21% |
| SPXW240521C04950000 | 2024-04-30 11:46AM EDT | 2024-05-21 | 162.10 | 127.70 | 132.00 | 0.00 | - | 5 | 0 | 20.17% |
| SPXW240522C04950000 | 2024-04-19 4:02PM EDT | 2024-05-22 | 115.50 | 129.50 | 134.40 | 0.00 | - | 38 | 0 | 20.20% |
| SPXW240523C04950000 | 2024-04-24 9:54AM EDT | 2024-05-23 | 184.44 | 134.60 | 139.00 | 0.00 | - | - | 0 | 20.72% |
| SPXW240524C04950000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 144.02 | 136.30 | 141.40 | 0.00 | - | 80 | 0 | 20.76% |
| SPXW240528C04950000 | 2024-04-25 12:44PM EDT | 2024-05-28 | 144.77 | 138.70 | 143.00 | 0.00 | - | 2 | 0 | 19.47% |
| SPXW240529C04950000 | 2024-05-01 4:53AM EDT | 2024-05-29 | 133.22 | 140.00 | 145.60 | 0.00 | - | 1 | 0 | 19.60% |
| SPXW240531C04950000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 158.39 | 145.20 | 149.60 | 0.00 | - | 16 | 0 | 19.66% |
| SPXW240603C04950000 | 2024-05-01 9:49AM EDT | 2024-06-03 | 141.46 | 146.50 | 151.50 | 0.00 | - | 1 | 0 | 19.08% |
| SPXW240607C04950000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 175.60 | 155.60 | 159.90 | 0.00 | - | 17 | 0 | 19.38% |
| SPXW240610C04950000 | 2024-04-30 4:09PM EDT | 2024-06-10 | 158.05 | 159.20 | 160.40 | 0.00 | - | 4 | 0 | 18.71% |
| SPXW240614C04950000 | 2024-04-30 3:10PM EDT | 2024-06-14 | 190.07 | 169.00 | 170.00 | 0.00 | - | 25 | 0 | 19.27% |
| SPX240621C04950000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 163.12 | 176.70 | 177.80 | 0.00 | - | 9 | 0 | 18.97% |
| SPXW240628C04950000 | 2024-04-29 2:11PM EDT | 2024-06-28 | 245.77 | 187.10 | 188.10 | 0.00 | - | 4 | 0 | 19.11% |
| SPX240719C04950000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 230.05 | 211.90 | 214.90 | 0.00 | - | 69 | 0 | 19.31% |
| SPXW240731C04950000 | 2024-05-01 3:13PM EDT | 2024-07-31 | 261.24 | 226.40 | 228.10 | 0.00 | - | 4 | 0 | 19.34% |
| SPX240816C04950000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 307.98 | 243.70 | 247.10 | 0.00 | - | 1 | 0 | 19.61% |
| SPXW240830C04950000 | 2024-04-24 10:15AM EDT | 2024-08-30 | 299.50 | 260.80 | 263.40 | 0.00 | - | 2 | 0 | 19.88% |
| SPX240920C04950000 | 2024-05-01 12:15PM EDT | 2024-09-20 | 273.28 | 282.00 | 284.20 | 0.00 | - | 1 | 0 | 20.04% |
| SPXW240930C04950000 | 2024-04-29 9:42AM EDT | 2024-09-30 | 347.09 | 292.00 | 294.30 | 0.00 | - | 2 | 0 | 20.16% |
| SPX241018C04950000 | 2024-05-01 12:51PM EDT | 2024-10-18 | 300.73 | 311.30 | 315.90 | 0.00 | - | 2 | 0 | 20.67% |
| SPX241115C04950000 | 2024-05-01 4:10PM EDT | 2024-11-15 | 337.84 | 346.20 | 351.80 | 0.00 | - | 2 | 0 | 21.62% |
| SPX241220C04950000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 370.77 | 379.40 | 382.10 | 0.00 | - | 2 | 0 | 21.85% |
| SPXW241231C04950000 | 2024-04-25 9:57AM EDT | 2024-12-31 | 374.86 | 388.90 | 392.70 | 0.00 | - | 8 | 0 | 22.01% |
| SPX250117C04950000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 396.01 | 406.40 | 409.50 | 0.00 | - | 2 | 0 | 22.28% |
| SPX250221C04950000 | 2024-05-01 2:29PM EDT | 2025-02-21 | 441.20 | 434.70 | 442.70 | 0.00 | - | 63 | 0 | 22.79% |
| SPX250321C04950000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 450.51 | 459.60 | 466.50 | 0.00 | - | 2 | 0 | 23.06% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 518.45 | 468.60 | 472.80 | 0.00 | - | 1 | 0 | 23.05% |
| SPX250417C04950000 | 2024-04-30 2:44PM EDT | 2025-04-17 | 509.90 | 481.30 | 493.30 | 0.00 | - | 52 | 0 | 23.54% |
| SPX250516C04950000 | 2024-04-29 3:53PM EDT | 2025-05-16 | 562.46 | 504.60 | 515.40 | 0.00 | - | 62 | 0 | 23.73% |
| SPX250620C04950000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 529.46 | 530.80 | 539.60 | 0.00 | - | 6 | 0 | 23.85% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04950000 | 2024-05-02 1:41AM EDT | 2024-05-02 | 0.35 | 0.35 | 0.45 | -0.65 | -65.00% | 94 | 0 | 14.09% |
| SPXW240503P04950000 | 2024-05-02 1:46AM EDT | 2024-05-03 | 3.20 | 3.40 | 3.60 | -2.48 | -43.66% | 210 | 0 | 16.00% |
| SPXW240506P04950000 | 2024-05-01 9:35PM EDT | 2024-05-06 | 6.40 | 5.60 | 5.90 | -2.91 | -31.26% | 13 | 0 | 11.87% |
| SPXW240507P04950000 | 2024-05-01 10:13PM EDT | 2024-05-07 | 7.82 | 7.90 | 8.30 | -4.28 | -35.37% | 1 | 0 | 12.28% |
| SPXW240508P04950000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 15.01 | 10.20 | 10.50 | 0.00 | - | 1,079 | 0 | 12.50% |
| SPXW240509P04950000 | 2024-05-01 3:41PM EDT | 2024-05-09 | 12.14 | 12.20 | 12.50 | 0.00 | - | 51 | 0 | 12.60% |
| SPXW240510P04950000 | 2024-05-01 4:08PM EDT | 2024-05-10 | 19.42 | 14.60 | 14.90 | 0.00 | - | 1,381 | 0 | 12.87% |
| SPXW240513P04950000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 17.00 | 16.90 | 17.30 | 0.00 | - | 195 | 0 | 11.97% |
| SPXW240514P04950000 | 2024-05-01 3:09PM EDT | 2024-05-14 | 11.29 | 19.10 | 19.50 | 0.00 | - | 39 | 0 | 12.21% |
| SPXW240515P04950000 | 2024-05-01 4:02PM EDT | 2024-05-15 | 28.71 | 22.80 | 23.30 | 0.00 | - | 604 | 0 | 12.91% |
| SPXW240516P04950000 | 2024-05-01 3:28PM EDT | 2024-05-16 | 15.97 | 24.50 | 25.10 | 0.00 | - | 11 | 0 | 12.99% |
| SPXW240517P04950000 | 2024-05-01 11:15PM EDT | 2024-05-17 | 25.40 | 26.00 | 26.40 | -6.37 | -20.05% | 6 | 0 | 12.93% |
| SPXW240520P04950000 | 2024-05-01 4:13PM EDT | 2024-05-20 | 34.30 | 28.10 | 28.50 | 0.00 | - | 43 | 0 | 12.39% |
| SPXW240521P04950000 | 2024-05-01 2:00PM EDT | 2024-05-21 | 35.59 | 29.30 | 29.90 | 0.00 | - | 1 | 0 | 12.41% |
| SPXW240522P04950000 | 2024-05-01 3:16PM EDT | 2024-05-22 | 19.60 | 31.00 | 31.40 | 0.00 | - | 425 | 0 | 12.47% |
| SPXW240523P04950000 | 2024-05-01 11:27AM EDT | 2024-05-23 | 41.16 | 32.80 | 33.20 | 0.00 | - | 6 | 0 | 12.59% |
| SPXW240524P04950000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 36.48 | 34.20 | 34.60 | 0.00 | - | 118 | 0 | 12.62% |
| SPXW240528P04950000 | 2024-05-01 3:00PM EDT | 2024-05-28 | 24.90 | 36.20 | 36.70 | 0.00 | - | 3 | 0 | 12.07% |
| SPXW240529P04950000 | 2024-04-30 3:58PM EDT | 2024-05-29 | 41.30 | 37.40 | 37.90 | 0.00 | - | 4 | 0 | 12.09% |
| SPXW240530P04950000 | 2024-05-01 2:55PM EDT | 2024-05-30 | 28.00 | 38.90 | 39.30 | 0.00 | - | 19 | 0 | 12.15% |
| SPXW240531P04950000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 45.33 | 39.80 | 40.30 | 0.00 | - | 1,122 | 0 | 12.14% |
| SPXW240603P04950000 | 2024-05-01 10:22PM EDT | 2024-06-03 | 40.60 | 41.60 | 42.10 | -8.63 | -17.53% | 1 | 0 | 11.90% |
| SPXW240604P04950000 | 2024-05-01 2:00PM EDT | 2024-06-04 | 47.78 | 42.80 | 43.40 | 0.00 | - | 2 | 0 | 11.95% |
| SPXW240607P04950000 | 2024-05-01 10:56AM EDT | 2024-06-07 | 53.60 | 46.70 | 47.20 | 0.00 | - | 14 | 0 | 12.10% |
| SPXW240610P04950000 | 2024-05-01 3:22PM EDT | 2024-06-10 | 39.72 | 48.20 | 48.80 | 0.00 | - | 4 | 0 | 11.90% |
| SPXW240614P04950000 | 2024-05-01 2:57PM EDT | 2024-06-14 | 42.90 | 54.40 | 55.10 | 0.00 | - | 14 | 0 | 12.31% |
| SPX240621P04950000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 64.38 | 57.80 | 58.40 | 0.00 | - | 433 | 0 | 11.90% |
| SPXW240628P04950000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 67.30 | 63.70 | 64.30 | 0.00 | - | 28 | 0 | 11.94% |
| SPX240719P04950000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 72.25 | 76.00 | 76.60 | 0.00 | - | 146 | 0 | 11.61% |
| SPXW240731P04950000 | 2024-05-01 1:15PM EDT | 2024-07-31 | 94.54 | 83.60 | 84.30 | 0.00 | - | 253 | 0 | 11.62% |
| SPX240816P04950000 | 2024-05-01 3:33PM EDT | 2024-08-16 | 85.13 | 92.30 | 93.10 | 0.00 | - | 66 | 0 | 11.55% |
| SPXW240830P04950000 | 2024-04-25 8:56PM EDT | 2024-08-30 | 91.00 | 100.00 | 100.70 | 0.00 | - | 23 | 0 | 11.55% |
| SPX240920P04950000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 114.50 | 110.60 | 111.60 | 0.00 | - | 131 | 0 | 11.56% |
| SPXW240930P04950000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 106.41 | 115.10 | 116.00 | 0.00 | - | 4 | 0 | 11.52% |
| SPX241018P04950000 | 2024-05-01 9:37AM EDT | 2024-10-18 | 129.98 | 123.80 | 124.90 | 0.00 | - | 1 | 0 | 11.56% |
| SPX241115P04950000 | 2024-05-01 3:03PM EDT | 2024-11-15 | 128.90 | 142.30 | 143.60 | 0.00 | - | 13 | 0 | 12.01% |
| SPX241220P04950000 | 2024-05-02 1:37AM EDT | 2024-12-20 | 156.82 | 156.90 | 158.10 | +0.95 | +0.61% | 1 | 0 | 12.00% |
| SPXW241231P04950000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 168.34 | 159.90 | 160.90 | 0.00 | - | 48 | 0 | 11.90% |
| SPX250117P04950000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 152.07 | 164.90 | 166.40 | 0.00 | - | 19 | 0 | 11.83% |
| SPX250221P04950000 | 2024-05-01 2:07PM EDT | 2025-02-21 | 181.10 | 178.00 | 179.70 | 0.00 | - | 11 | 0 | 11.86% |
| SPX250321P04950000 | 2024-05-01 11:40AM EDT | 2025-03-21 | 195.18 | 188.90 | 190.40 | 0.00 | - | 6 | 0 | 11.92% |
| SPXW250331P04950000 | 2024-04-22 9:35AM EDT | 2025-03-31 | 224.66 | 192.20 | 193.70 | 0.00 | - | 6 | 0 | 11.91% |
| SPX250417P04950000 | 2024-04-30 10:23AM EDT | 2025-04-17 | 179.54 | 197.10 | 199.80 | 0.00 | - | 46 | 0 | 11.94% |
| SPX250516P04950000 | 2024-04-25 3:31PM EDT | 2025-05-16 | 205.98 | 205.80 | 209.10 | 0.00 | - | 6 | 0 | 11.94% |
| SPX250620P04950000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 222.00 | 216.50 | 218.80 | 0.00 | - | 6 | 0 | 11.88% |
| SPX251219P04950000 | 2024-04-26 2:09PM EDT | 2025-12-19 | 245.57 | 261.20 | 267.80 | 0.00 | - | 750 | 0 | 11.85% |
© 2024 Yahoo. Tutti i diritti riservati.