Italia markets close in 2 hours 18 minutes
FTSE MIB
33.821,59 +74,93 (+0,22%) 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
78,99 -0,01 (-0,01%) Bitcoin EUR
54.723,25 +702,98 (+1,30%)
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:4955.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04955000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 71.29 | 97.60 | 103.00 | 0.00 | - | 30 | 49 | 61.12% |
| SPXW240503C04955000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 75.97 | 102.30 | 103.80 | 0.00 | - | 20 | 71 | 45.78% |
| SPXW240508C04955000 | 2024-04-23 10:00AM EDT | 2024-05-08 | 127.88 | 108.90 | 114.10 | 0.00 | - | - | 2 | 28.44% |
| SPXW240510C04955000 | 2024-05-01 11:40AM EDT | 2024-05-10 | 99.78 | 114.70 | 119.30 | 0.00 | - | 2 | 27 | 26.83% |
| SPXW240513C04955000 | 2024-04-25 12:13PM EDT | 2024-05-13 | 109.30 | 117.50 | 122.10 | 0.00 | - | 7 | 27 | 24.05% |
| SPXW240514C04955000 | 2024-04-25 10:17AM EDT | 2024-05-14 | 105.84 | 119.60 | 124.20 | 0.00 | - | - | 39 | 23.69% |
| SPXW240515C04955000 | 2024-05-01 11:08AM EDT | 2024-05-15 | 109.24 | 123.10 | 127.70 | 0.00 | - | 1 | 2 | 23.76% |
| SPX240517C04955000 | 2024-05-01 2:15PM EDT | 2024-05-17 | 114.60 | 128.70 | 130.60 | 0.00 | - | 1 | 68 | 22.95% |
| SPXW240524C04955000 | 2024-04-25 10:17AM EDT | 2024-05-24 | 127.14 | 141.50 | 146.20 | 0.00 | - | 2 | 25 | 22.36% |
| SPXW240531C04955000 | 2024-04-26 9:37AM EDT | 2024-05-31 | 183.18 | 150.10 | 154.60 | 0.00 | - | 2 | 58 | 21.08% |
| SPXW240621C04955000 | 2024-05-01 8:41AM EDT | 2024-06-21 | 165.90 | 182.20 | 182.70 | 0.00 | - | 1 | 44 | 20.02% |
| SPXW240628C04955000 | 2024-04-19 11:51AM EDT | 2024-06-28 | 184.24 | 191.80 | 195.00 | 0.00 | - | 76 | 51 | 20.34% |
| SPXW240719C04955000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 201.21 | 217.80 | 218.60 | 0.00 | - | 2 | 2 | 20.01% |
| SPXW240731C04955000 | 2024-04-23 10:04AM EDT | 2024-07-31 | 243.86 | 231.40 | 232.50 | 0.00 | - | - | 1 | 20.06% |
| SPX240816C04955000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 261.71 | 249.20 | 251.50 | 0.00 | - | - | 1 | 20.27% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04955000 | 2024-05-02 8:42AM EDT | 2024-05-02 | 0.25 | 0.25 | 0.35 | -1.05 | -80.77% | 268 | 1,022 | 12.67% |
| SPXW240503P04955000 | 2024-05-02 8:48AM EDT | 2024-05-03 | 2.50 | 2.65 | 2.75 | -4.30 | -63.24% | 31 | 2,236 | 14.01% |
| SPXW240506P04955000 | 2024-05-02 7:31AM EDT | 2024-05-06 | 5.25 | 4.60 | 4.80 | -5.05 | -49.03% | 10 | 196 | 10.52% |
| SPXW240507P04955000 | 2024-05-01 3:45PM EDT | 2024-05-07 | 8.60 | 6.80 | 7.00 | 0.00 | - | 107 | 142 | 10.97% |
| SPXW240508P04955000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 16.10 | 8.90 | 9.20 | 0.00 | - | 152 | 151 | 11.31% |
| SPXW240509P04955000 | 2024-05-01 2:52PM EDT | 2024-05-09 | 8.32 | 10.80 | 11.10 | 0.00 | - | 10 | 24 | 11.46% |
| SPXW240510P04955000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 21.42 | 13.00 | 13.30 | 0.00 | - | 100 | 251 | 11.71% |
| SPXW240513P04955000 | 2024-05-01 4:02PM EDT | 2024-05-13 | 23.54 | 15.30 | 15.60 | 0.00 | - | 21 | 43 | 10.94% |
| SPXW240514P04955000 | 2024-05-02 4:56AM EDT | 2024-05-14 | 19.04 | 17.30 | 17.90 | -10.04 | -34.53% | 2 | 128 | 11.25% |
| SPXW240515P04955000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 27.64 | 21.00 | 21.30 | 0.00 | - | 4 | 67 | 11.87% |
| SPXW240516P04955000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 21.60 | 22.70 | 23.00 | 0.00 | - | 3 | 6 | 11.96% |
| SPXW240517P04955000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 25.80 | 24.20 | 24.50 | 0.00 | - | 110 | 437 | 11.99% |
| SPXW240520P04955000 | 2024-04-30 10:25AM EDT | 2024-05-20 | 17.77 | 26.00 | 26.40 | 0.00 | - | 12 | 30 | 11.47% |
| SPXW240521P04955000 | 2024-04-30 3:48PM EDT | 2024-05-21 | 28.70 | 27.60 | 28.00 | 0.00 | - | 10 | 25 | 11.57% |
| SPXW240524P04955000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 34.75 | 32.20 | 32.50 | 0.00 | - | 111 | 248 | 11.79% |
| SPXW240531P04955000 | 2024-05-01 8:19PM EDT | 2024-05-31 | 42.58 | 37.80 | 38.10 | +10.95 | +34.62% | 1 | 192 | 11.39% |
| SPX240621P04955000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 59.87 | 55.40 | 56.30 | 0.00 | - | 59 | 640 | 11.33% |
| SPXW240628P04955000 | 2024-05-01 12:40PM EDT | 2024-06-28 | 74.17 | 61.30 | 61.90 | 0.00 | - | 60 | 141 | 11.36% |
| SPXW240719P04955000 | 2024-04-26 11:09AM EDT | 2024-07-19 | 66.30 | 74.10 | 75.90 | 0.00 | - | 2 | 194 | 11.30% |
© 2024 Yahoo. Tutti i diritti riservati.