Italia markets open in 3 hours 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.553,56 -2.525,11 (-4,50%) CMC Crypto 200
1.263,65 -75,41 (-5,63%)
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:4960.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04960000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 66.77 | 84.20 | 89.40 | 0.00 | - | 35 | 0 | 50.42% |
| SPXW240503C04960000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 96.76 | 90.50 | 91.20 | 0.00 | - | 10 | 0 | 38.92% |
| SPXW240506C04960000 | 2024-05-01 4:07PM EDT | 2024-05-06 | 77.29 | 90.90 | 97.40 | 0.00 | - | 30 | 0 | 27.48% |
| SPXW240507C04960000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 78.75 | 93.90 | 100.60 | 0.00 | - | 5 | 0 | 26.42% |
| SPXW240509C04960000 | 2024-04-22 7:16AM EDT | 2024-05-09 | 100.10 | 101.50 | 105.10 | 0.00 | - | 2 | 0 | 24.49% |
| SPXW240510C04960000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 102.96 | 104.10 | 108.00 | 0.00 | - | 28 | 0 | 24.07% |
| SPXW240513C04960000 | 2024-05-01 3:52PM EDT | 2024-05-13 | 101.41 | 106.90 | 112.10 | 0.00 | - | 4 | 0 | 22.03% |
| SPXW240514C04960000 | 2024-05-01 3:52PM EDT | 2024-05-14 | 103.38 | 109.10 | 114.40 | 0.00 | - | 3 | 0 | 21.81% |
| SPXW240515C04960000 | 2024-04-24 9:57AM EDT | 2024-05-15 | 156.07 | 112.80 | 118.10 | 0.00 | - | 2 | 0 | 22.00% |
| SPXW240516C04960000 | 2024-04-19 2:45PM EDT | 2024-05-16 | 97.85 | 115.70 | 120.90 | 0.00 | - | 3 | 0 | 21.97% |
| SPXW240517C04960000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 119.75 | 117.80 | 123.10 | 0.00 | - | 15 | 0 | 21.82% |
| SPXW240520C04960000 | 2024-05-01 10:34AM EDT | 2024-05-20 | 111.05 | 120.10 | 125.20 | 0.00 | - | 2 | 0 | 20.50% |
| SPXW240521C04960000 | 2024-05-01 10:31AM EDT | 2024-05-21 | 113.83 | 122.20 | 127.30 | 0.00 | - | 10 | 0 | 20.45% |
| SPXW240524C04960000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 119.88 | 131.10 | 136.30 | 0.00 | - | 117 | 0 | 20.92% |
| SPXW240528C04960000 | 2024-05-01 10:34AM EDT | 2024-05-28 | 124.30 | 134.70 | 136.50 | 0.00 | - | 2 | 0 | 19.34% |
| SPXW240529C04960000 | 2024-04-25 2:39PM EDT | 2024-05-29 | 145.52 | 136.90 | 138.10 | 0.00 | - | - | 0 | 19.29% |
| SPXW240531C04960000 | 2024-05-01 3:06PM EDT | 2024-05-31 | 171.70 | 141.70 | 142.50 | 0.00 | - | 8 | 0 | 19.43% |
| SPXW240603C04960000 | 2024-04-30 11:16AM EDT | 2024-06-03 | 173.97 | 143.20 | 144.70 | 0.00 | - | 2 | 0 | 18.90% |
| SPXW240604C04960000 | 2024-05-01 3:44PM EDT | 2024-06-04 | 143.65 | 145.10 | 146.50 | 0.00 | - | 3 | 0 | 18.92% |
| SPXW240607C04960000 | 2024-04-25 10:01AM EDT | 2024-06-07 | 135.43 | 151.80 | 153.00 | 0.00 | - | 1 | 0 | 19.18% |
| SPXW240614C04960000 | 2024-04-26 9:52AM EDT | 2024-06-14 | 208.66 | 163.30 | 164.70 | 0.00 | - | 46 | 0 | 19.31% |
| SPXW240621C04960000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 169.80 | 171.90 | 172.60 | 0.00 | - | 4 | 0 | 19.02% |
| SPXW240628C04960000 | 2024-04-29 10:05AM EDT | 2024-06-28 | 238.08 | 181.20 | 182.40 | 0.00 | - | 2 | 0 | 19.08% |
| SPX240719C04960000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 229.02 | 205.90 | 209.30 | 0.00 | - | 1 | 0 | 19.29% |
| SPXW240731C04960000 | 2024-04-19 2:09PM EDT | 2024-07-31 | 211.40 | 221.10 | 223.10 | 0.00 | - | 7 | 0 | 19.37% |
| SPX240816C04960000 | 2024-04-22 2:35PM EDT | 2024-08-16 | 256.70 | 238.30 | 242.20 | 0.00 | - | 1 | 0 | 19.65% |
| SPXW240830C04960000 | 2024-04-30 2:23PM EDT | 2024-08-30 | 279.24 | 255.60 | 258.10 | 0.00 | - | 2 | 0 | 19.87% |
| SPX241018C04960000 | 2024-04-30 2:23PM EDT | 2024-10-18 | 330.54 | 305.70 | 311.20 | 0.00 | - | 2 | 0 | 20.70% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04960000 | 2024-05-01 10:59PM EDT | 2024-05-02 | 0.60 | 0.55 | 0.60 | -1.04 | -63.41% | 84 | 0 | 13.04% |
| SPXW240503P04960000 | 2024-05-01 10:07PM EDT | 2024-05-03 | 4.20 | 4.00 | 4.30 | -3.38 | -44.59% | 4 | 0 | 15.17% |
| SPXW240506P04960000 | 2024-05-01 8:41PM EDT | 2024-05-06 | 7.56 | 6.50 | 6.90 | -3.74 | -33.10% | 2 | 0 | 11.36% |
| SPXW240507P04960000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 14.60 | 9.00 | 9.40 | 0.00 | - | 137 | 0 | 11.75% |
| SPXW240508P04960000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 18.10 | 11.30 | 11.70 | 0.00 | - | 121 | 0 | 11.97% |
| SPXW240509P04960000 | 2024-05-01 3:32PM EDT | 2024-05-09 | 11.40 | 13.30 | 13.80 | 0.00 | - | 3 | 0 | 12.10% |
| SPXW240510P04960000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 21.50 | 15.70 | 16.10 | 0.00 | - | 179 | 0 | 12.30% |
| SPXW240513P04960000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 25.30 | 18.00 | 18.60 | 0.00 | - | 28 | 0 | 11.48% |
| SPXW240514P04960000 | 2024-04-30 4:00PM EDT | 2024-05-14 | 28.00 | 20.20 | 20.90 | 0.00 | - | 55 | 0 | 11.74% |
| SPXW240515P04960000 | 2024-05-01 3:26PM EDT | 2024-05-15 | 15.27 | 24.10 | 24.70 | 0.00 | - | 20 | 0 | 12.42% |
| SPXW240516P04960000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 33.30 | 25.80 | 26.40 | 0.00 | - | 2 | 0 | 12.47% |
| SPXW240517P04960000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 34.48 | 27.50 | 28.00 | 0.00 | - | 73 | 0 | 12.50% |
| SPXW240520P04960000 | 2024-04-30 10:21AM EDT | 2024-05-20 | 18.40 | 29.30 | 29.80 | 0.00 | - | 12 | 0 | 11.91% |
| SPXW240521P04960000 | 2024-05-01 3:32PM EDT | 2024-05-21 | 26.22 | 30.80 | 31.40 | 0.00 | - | 11 | 0 | 11.98% |
| SPXW240522P04960000 | 2024-05-01 3:20PM EDT | 2024-05-22 | 24.55 | 32.40 | 32.90 | 0.00 | - | 1 | 0 | 12.03% |
| SPXW240523P04960000 | 2024-04-30 3:22PM EDT | 2024-05-23 | 33.90 | 34.20 | 34.70 | 0.00 | - | 11 | 0 | 12.16% |
| SPXW240524P04960000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 36.00 | 35.50 | 36.00 | 0.00 | - | 310 | 0 | 12.17% |
| SPXW240528P04960000 | 2024-05-01 2:15PM EDT | 2024-05-28 | 44.82 | 37.50 | 38.10 | 0.00 | - | 1 | 0 | 11.65% |
| SPXW240530P04960000 | 2024-05-01 4:00PM EDT | 2024-05-30 | 48.30 | 40.10 | 40.60 | 0.00 | - | 41 | 0 | 11.72% |
| SPXW240531P04960000 | 2024-05-01 4:10PM EDT | 2024-05-31 | 48.58 | 41.00 | 41.70 | 0.00 | - | 28 | 0 | 11.72% |
| SPXW240603P04960000 | 2024-04-23 9:30AM EDT | 2024-06-03 | 59.67 | 42.60 | 43.60 | 0.00 | - | 2 | 0 | 11.52% |
| SPXW240604P04960000 | 2024-05-01 2:00PM EDT | 2024-06-04 | 50.63 | 43.50 | 44.70 | 0.00 | - | 3 | 0 | 11.54% |
| SPXW240607P04960000 | 2024-04-30 4:08PM EDT | 2024-06-07 | 53.50 | 47.80 | 48.80 | 0.00 | - | 6 | 0 | 11.74% |
| SPXW240610P04960000 | 2024-04-30 10:03AM EDT | 2024-06-10 | 36.04 | 49.00 | 50.20 | 0.00 | - | 2 | 0 | 11.52% |
| SPXW240614P04960000 | 2024-05-01 9:56PM EDT | 2024-06-14 | 57.54 | 55.40 | 56.40 | +3.56 | +6.60% | 1 | 0 | 11.92% |
| SPX240621P04960000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 61.22 | 59.10 | 60.00 | 0.00 | - | 152 | 0 | 11.57% |
| SPXW240628P04960000 | 2024-05-01 3:44PM EDT | 2024-06-28 | 64.20 | 64.80 | 65.70 | 0.00 | - | 4 | 0 | 11.60% |
| SPX240719P04960000 | 2024-04-29 3:29PM EDT | 2024-07-19 | 64.10 | 77.10 | 78.20 | 0.00 | - | 31 | 0 | 11.33% |
| SPXW240731P04960000 | 2024-04-29 11:02AM EDT | 2024-07-31 | 68.83 | 84.60 | 85.80 | 0.00 | - | 1 | 0 | 11.34% |
| SPX240816P04960000 | 2024-04-26 11:25AM EDT | 2024-08-16 | 84.50 | 93.60 | 94.90 | 0.00 | - | 2 | 0 | 11.32% |
| SPXW240830P04960000 | 2024-04-30 3:40PM EDT | 2024-08-30 | 98.23 | 101.20 | 102.60 | 0.00 | - | 2 | 0 | 11.33% |
| SPXW240920P04960000 | 2024-04-19 1:26PM EDT | 2024-09-20 | 153.50 | 112.10 | 113.40 | 0.00 | - | 1 | 0 | 11.34% |
| SPXW240930P04960000 | 2024-04-30 12:47PM EDT | 2024-09-30 | 113.40 | 116.20 | 117.90 | 0.00 | - | 3 | 0 | 11.32% |
| SPX241018P04960000 | 2024-04-22 3:38PM EDT | 2024-10-18 | 147.70 | 124.90 | 126.50 | 0.00 | - | - | 0 | 11.34% |
© 2024 Yahoo. Tutti i diritti riservati.