Italia markets open in 4 hours 40 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.162,83 -111,22 (-0,29%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.496,36 -2.249,98 (-4,04%) CMC Crypto 200
1.256,35 -82,72 (-6,18%)
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:4965.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04965000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 62.10 | 78.90 | 84.00 | 0.00 | - | 26 | 0 | 50.93% |
| SPXW240503C04965000 | 2024-05-01 3:03PM EDT | 2024-05-03 | 127.49 | 85.80 | 86.60 | 0.00 | - | 3 | 0 | 37.92% |
| SPXW240506C04965000 | 2024-04-25 11:14AM EDT | 2024-05-06 | 82.38 | 86.40 | 92.70 | 0.00 | - | 2 | 0 | 26.77% |
| SPXW240507C04965000 | 2024-04-22 4:08PM EDT | 2024-05-07 | 94.12 | 89.60 | 96.00 | 0.00 | - | 6 | 0 | 25.81% |
| SPXW240508C04965000 | 2024-04-22 10:55AM EDT | 2024-05-08 | 80.50 | 92.80 | 99.20 | 0.00 | - | 1 | 0 | 25.11% |
| SPXW240509C04965000 | 2024-04-18 12:59PM EDT | 2024-05-09 | 120.98 | 98.20 | 101.20 | 0.00 | - | - | 0 | 24.20% |
| SPXW240510C04965000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 118.75 | 100.80 | 103.80 | 0.00 | - | 3 | 0 | 23.68% |
| SPXW240513C04965000 | 2024-05-01 9:56AM EDT | 2024-05-13 | 92.40 | 103.10 | 107.00 | 0.00 | - | 8 | 0 | 21.43% |
| SPXW240514C04965000 | 2024-04-24 3:46PM EDT | 2024-05-14 | 145.33 | 105.90 | 109.40 | 0.00 | - | 2 | 0 | 21.25% |
| SPXW240515C04965000 | 2024-05-01 12:51PM EDT | 2024-05-15 | 97.30 | 109.20 | 113.60 | 0.00 | - | 1 | 0 | 21.59% |
| SPXW240516C04965000 | 2024-04-22 9:56AM EDT | 2024-05-16 | 107.26 | 112.10 | 116.60 | 0.00 | - | - | 0 | 21.63% |
| SPX240517C04965000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 150.68 | 113.50 | 117.60 | 0.00 | - | 1 | 0 | 21.19% |
| SPXW240520C04965000 | 2024-05-01 10:12AM EDT | 2024-05-20 | 104.62 | 118.20 | 119.30 | 0.00 | - | 2 | 0 | 19.83% |
| SPXW240523C04965000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 114.86 | 127.30 | 128.50 | 0.00 | - | 1 | 0 | 20.36% |
| SPXW240524C04965000 | 2024-05-01 9:48AM EDT | 2024-05-24 | 119.67 | 129.60 | 130.50 | 0.00 | - | 1 | 0 | 20.32% |
| SPXW240531C04965000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 166.30 | 138.20 | 139.20 | 0.00 | - | 3 | 0 | 19.35% |
| SPX240621C04965000 | 2024-04-23 2:54PM EDT | 2024-06-21 | 200.88 | 166.60 | 169.50 | 0.00 | - | 1 | 0 | 18.97% |
| SPXW240628C04965000 | 2024-04-19 3:22PM EDT | 2024-06-28 | 161.70 | 177.90 | 179.10 | 0.00 | - | 103 | 0 | 19.01% |
| SPXW240719C04965000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 194.29 | 204.00 | 205.60 | 0.00 | - | 1 | 0 | 19.17% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04965000 | 2024-05-01 9:59PM EDT | 2024-05-02 | 0.80 | 0.70 | 0.75 | -1.17 | -59.39% | 34 | 0 | 12.68% |
| SPXW240503P04965000 | 2024-05-01 9:26PM EDT | 2024-05-03 | 5.20 | 4.80 | 5.10 | -3.49 | -40.16% | 3 | 0 | 15.16% |
| SPXW240506P04965000 | 2024-05-01 4:07PM EDT | 2024-05-06 | 12.15 | 7.60 | 8.00 | 0.00 | - | 98 | 0 | 11.41% |
| SPXW240507P04965000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 15.42 | 10.20 | 10.70 | 0.00 | - | 96 | 0 | 11.82% |
| SPXW240508P04965000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 18.60 | 12.70 | 13.10 | 0.00 | - | 77 | 0 | 12.03% |
| SPXW240509P04965000 | 2024-05-01 9:37AM EDT | 2024-05-09 | 21.89 | 14.80 | 15.30 | 0.00 | - | 17 | 0 | 12.16% |
| SPXW240510P04965000 | 2024-05-01 9:33PM EDT | 2024-05-10 | 18.55 | 17.20 | 17.80 | +1.20 | +6.92% | 3 | 0 | 12.41% |
| SPXW240513P04965000 | 2024-04-30 8:44AM EDT | 2024-05-13 | 13.45 | 19.60 | 20.30 | 0.00 | - | 1 | 0 | 11.54% |
| SPXW240514P04965000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 17.74 | 22.00 | 22.60 | 0.00 | - | 11 | 0 | 11.78% |
| SPXW240515P04965000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 30.24 | 25.90 | 26.50 | 0.00 | - | 4 | 0 | 12.46% |
| SPXW240516P04965000 | 2024-05-01 2:36PM EDT | 2024-05-16 | 32.00 | 27.60 | 28.30 | 0.00 | - | 1 | 0 | 12.53% |
| SPXW240517P04965000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 36.00 | 29.40 | 29.90 | 0.00 | - | 136 | 0 | 12.55% |
| SPXW240520P04965000 | 2024-04-30 9:50AM EDT | 2024-05-20 | 19.42 | 31.20 | 31.80 | 0.00 | - | 3 | 0 | 11.97% |
| SPXW240521P04965000 | 2024-04-30 11:49AM EDT | 2024-05-21 | 27.60 | 32.80 | 33.40 | 0.00 | - | 14 | 0 | 12.04% |
| SPXW240524P04965000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 38.50 | 37.50 | 38.10 | 0.00 | - | 117 | 0 | 12.23% |
| SPXW240531P04965000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 34.00 | 43.20 | 43.90 | 0.00 | - | 15 | 0 | 11.78% |
| SPX240621P04965000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 69.35 | 61.20 | 62.10 | 0.00 | - | 51 | 0 | 11.58% |
| SPXW240628P04965000 | 2024-05-01 10:05AM EDT | 2024-06-28 | 79.13 | 67.40 | 68.30 | 0.00 | - | 1 | 0 | 11.66% |
| SPXW240719P04965000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 69.02 | 79.80 | 80.80 | 0.00 | - | 30 | 0 | 11.38% |
| SPXW240731P04965000 | 2024-04-30 4:00PM EDT | 2024-07-31 | 91.53 | 86.70 | 87.90 | 0.00 | - | 2 | 0 | 11.33% |
| SPXW240930P04965000 | 2024-05-01 5:08AM EDT | 2024-09-30 | 129.89 | 118.20 | 119.80 | 0.00 | - | 1 | 0 | 11.29% |
© 2024 Yahoo. Tutti i diritti riservati.