Italia markets open in 2 hours 55 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.256,11 -17,94 (-0,05%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.580,39 -2.605,22 (-4,64%) CMC Crypto 200
1.259,57 -79,50 (-5,94%)
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:4970.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04970000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 56.02 | 73.80 | 79.00 | 0.00 | - | 179 | 0 | 49.10% |
| SPXW240503C04970000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 108.48 | 81.00 | 81.80 | 0.00 | - | 74 | 0 | 36.75% |
| SPXW240506C04970000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 66.94 | 81.70 | 87.80 | 0.00 | - | 113 | 0 | 25.97% |
| SPXW240507C04970000 | 2024-05-01 12:53PM EDT | 2024-05-07 | 76.73 | 84.80 | 91.30 | 0.00 | - | 1 | 0 | 25.14% |
| SPXW240508C04970000 | 2024-05-01 3:50PM EDT | 2024-05-08 | 94.33 | 88.10 | 94.40 | 0.00 | - | 5 | 0 | 24.45% |
| SPXW240510C04970000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 130.92 | 95.90 | 99.00 | 0.00 | - | 27 | 0 | 23.09% |
| SPXW240513C04970000 | 2024-05-01 12:00PM EDT | 2024-05-13 | 85.50 | 99.10 | 102.10 | 0.00 | - | 13 | 0 | 20.88% |
| SPXW240514C04970000 | 2024-04-22 4:08PM EDT | 2024-05-14 | 103.32 | 101.40 | 104.40 | 0.00 | - | 69 | 0 | 20.70% |
| SPXW240515C04970000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 99.80 | 104.90 | 108.60 | 0.00 | - | 4 | 0 | 21.05% |
| SPXW240516C04970000 | 2024-04-24 3:46PM EDT | 2024-05-16 | 146.63 | 109.40 | 110.50 | 0.00 | - | 2 | 0 | 20.82% |
| SPXW240517C04970000 | 2024-05-01 4:04PM EDT | 2024-05-17 | 99.00 | 111.70 | 112.30 | 0.00 | - | 53 | 0 | 20.60% |
| SPXW240520C04970000 | 2024-05-01 11:51AM EDT | 2024-05-20 | 102.50 | 113.80 | 114.90 | 0.00 | - | 13 | 0 | 19.49% |
| SPXW240521C04970000 | 2024-04-26 11:01AM EDT | 2024-05-21 | 172.92 | 115.90 | 116.90 | 0.00 | - | 1 | 0 | 19.44% |
| SPXW240522C04970000 | 2024-05-01 11:43AM EDT | 2024-05-22 | 110.40 | 118.10 | 119.20 | 0.00 | - | 2 | 0 | 19.46% |
| SPXW240523C04970000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 111.38 | 122.70 | 123.80 | 0.00 | - | 1 | 0 | 19.97% |
| SPXW240524C04970000 | 2024-05-01 9:48AM EDT | 2024-05-24 | 116.32 | 125.10 | 126.10 | 0.00 | - | 1 | 0 | 20.00% |
| SPXW240528C04970000 | 2024-05-01 10:13AM EDT | 2024-05-28 | 115.54 | 126.70 | 128.30 | 0.00 | - | 8 | 0 | 18.87% |
| SPXW240529C04970000 | 2024-04-22 1:51PM EDT | 2024-05-29 | 139.75 | 128.70 | 129.90 | 0.00 | - | - | 0 | 18.83% |
| SPXW240531C04970000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 134.01 | 133.70 | 134.50 | 0.00 | - | 6 | 0 | 19.01% |
| SPXW240603C04970000 | 2024-04-30 11:16AM EDT | 2024-06-03 | 166.17 | 135.10 | 136.60 | 0.00 | - | 2 | 0 | 18.48% |
| SPXW240604C04970000 | 2024-05-01 3:44PM EDT | 2024-06-04 | 136.45 | 136.80 | 138.50 | 0.00 | - | 3 | 0 | 18.52% |
| SPXW240607C04970000 | 2024-04-22 1:51PM EDT | 2024-06-07 | 153.98 | 143.90 | 145.00 | 0.00 | - | 82 | 0 | 18.80% |
| SPXW240614C04970000 | 2024-04-26 9:52AM EDT | 2024-06-14 | 202.51 | 155.50 | 156.80 | 0.00 | - | 2 | 0 | 18.96% |
| SPXW240621C04970000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 210.66 | 164.10 | 164.80 | 0.00 | - | 2 | 0 | 18.70% |
| SPXW240628C04970000 | 2024-04-22 12:39PM EDT | 2024-06-28 | 164.49 | 173.40 | 174.60 | 0.00 | - | 2 | 0 | 18.78% |
| SPX240719C04970000 | 2024-04-19 10:57AM EDT | 2024-07-19 | 202.80 | 198.20 | 201.40 | 0.00 | - | 2 | 0 | 19.00% |
| SPXW240731C04970000 | 2024-04-22 9:59AM EDT | 2024-07-31 | 205.02 | 213.20 | 215.30 | 0.00 | - | 2 | 0 | 19.11% |
| SPX240816C04970000 | 2024-04-19 9:47AM EDT | 2024-08-16 | 245.12 | 230.50 | 234.10 | 0.00 | - | 2 | 0 | 19.38% |
| SPXW240830C04970000 | 2024-04-15 1:58PM EDT | 2024-08-30 | 314.91 | 248.00 | 250.40 | 0.00 | - | 1 | 0 | 19.65% |
| SPX241018C04970000 | 2024-04-24 12:51PM EDT | 2024-10-18 | 320.07 | 298.10 | 303.70 | 0.00 | - | - | 0 | 20.52% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04970000 | 2024-05-01 11:46PM EDT | 2024-05-02 | 1.00 | 0.90 | 1.00 | -1.55 | -60.78% | 277 | 0 | 12.50% |
| SPXW240503P04970000 | 2024-05-01 10:06PM EDT | 2024-05-03 | 5.62 | 5.50 | 5.80 | -4.08 | -42.06% | 1 | 0 | 14.95% |
| SPXW240506P04970000 | 2024-05-01 8:41PM EDT | 2024-05-06 | 9.28 | 8.30 | 8.70 | -4.37 | -32.01% | 19 | 0 | 11.17% |
| SPXW240507P04970000 | 2024-05-01 11:24PM EDT | 2024-05-07 | 11.10 | 10.90 | 11.30 | -0.02 | -0.18% | 1 | 0 | 11.50% |
| SPXW240508P04970000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 19.29 | 13.30 | 13.80 | 0.00 | - | 108 | 0 | 11.75% |
| SPXW240509P04970000 | 2024-05-01 9:53AM EDT | 2024-05-09 | 25.81 | 15.50 | 16.00 | 0.00 | - | 4 | 0 | 11.87% |
| SPXW240510P04970000 | 2024-05-01 4:01PM EDT | 2024-05-10 | 25.15 | 18.00 | 18.50 | 0.00 | - | 71 | 0 | 12.11% |
| SPXW240513P04970000 | 2024-05-01 3:57PM EDT | 2024-05-13 | 28.00 | 20.40 | 21.00 | 0.00 | - | 27 | 0 | 11.27% |
| SPXW240514P04970000 | 2024-05-01 3:53PM EDT | 2024-05-14 | 27.70 | 22.90 | 23.60 | 0.00 | - | 17 | 0 | 11.59% |
| SPXW240515P04970000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 34.79 | 26.70 | 27.30 | 0.00 | - | 37 | 0 | 12.21% |
| SPXW240516P04970000 | 2024-05-01 3:47PM EDT | 2024-05-16 | 26.54 | 28.50 | 29.10 | 0.00 | - | 814 | 0 | 12.28% |
| SPXW240517P04970000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 38.38 | 30.30 | 30.80 | 0.00 | - | 177 | 0 | 12.33% |
| SPXW240520P04970000 | 2024-05-01 4:01PM EDT | 2024-05-20 | 40.38 | 32.10 | 32.70 | 0.00 | - | 44 | 0 | 11.76% |
| SPXW240521P04970000 | 2024-04-29 3:03PM EDT | 2024-05-21 | 23.74 | 33.60 | 34.20 | 0.00 | - | 10 | 0 | 11.81% |
| SPXW240522P04970000 | 2024-05-01 3:39PM EDT | 2024-05-22 | 36.30 | 35.20 | 35.70 | 0.00 | - | 1 | 0 | 11.85% |
| SPXW240523P04970000 | 2024-04-30 1:01PM EDT | 2024-05-23 | 34.80 | 37.10 | 37.50 | 0.00 | - | 4 | 0 | 11.97% |
| SPXW240524P04970000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 35.31 | 38.40 | 38.90 | 0.00 | - | 110 | 0 | 12.00% |
| SPXW240528P04970000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 48.90 | 40.40 | 41.10 | 0.00 | - | 6 | 0 | 11.51% |
| SPXW240529P04970000 | 2024-05-01 2:53PM EDT | 2024-05-29 | 31.80 | 41.70 | 42.20 | 0.00 | - | 23 | 0 | 11.51% |
| SPXW240530P04970000 | 2024-05-01 4:01PM EDT | 2024-05-30 | 52.20 | 43.10 | 43.60 | 0.00 | - | 11 | 0 | 11.57% |
| SPXW240531P04970000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 52.53 | 44.30 | 44.90 | 0.00 | - | 276 | 0 | 11.61% |
| SPXW240603P04970000 | 2024-04-30 12:58PM EDT | 2024-06-03 | 42.55 | 45.70 | 46.60 | 0.00 | - | 4 | 0 | 11.37% |
| SPXW240607P04970000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 61.15 | 50.80 | 51.80 | 0.00 | - | 32 | 0 | 11.59% |
| SPXW240610P04970000 | 2024-05-01 11:18AM EDT | 2024-06-10 | 65.27 | 52.20 | 53.40 | 0.00 | - | 4 | 0 | 11.39% |
| SPXW240614P04970000 | 2024-05-01 3:02PM EDT | 2024-06-14 | 43.60 | 58.60 | 59.60 | 0.00 | - | 14 | 0 | 11.79% |
| SPXW240621P04970000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 62.30 | 62.90 | 63.70 | 0.00 | - | 34 | 0 | 11.52% |
| SPXW240628P04970000 | 2024-05-01 3:43PM EDT | 2024-06-28 | 69.20 | 68.10 | 68.70 | 0.00 | - | 30 | 0 | 11.44% |
| SPX240719P04970000 | 2024-04-30 3:36AM EDT | 2024-07-19 | 63.36 | 80.20 | 81.30 | 0.00 | - | 3 | 0 | 11.19% |
| SPXW240731P04970000 | 2024-05-01 3:09PM EDT | 2024-07-31 | 75.39 | 87.80 | 89.10 | 0.00 | - | 2 | 0 | 11.23% |
| SPX240816P04970000 | 2024-04-26 10:29AM EDT | 2024-08-16 | 85.32 | 96.60 | 98.00 | 0.00 | - | 1 | 0 | 11.19% |
| SPXW240830P04970000 | 2024-05-01 1:41PM EDT | 2024-08-30 | 113.81 | 104.20 | 105.60 | 0.00 | - | 2 | 0 | 11.20% |
| SPX240920P04970000 | 2024-04-30 10:54AM EDT | 2024-09-20 | 98.85 | 114.90 | 116.20 | 0.00 | - | 6 | 0 | 11.20% |
| SPXW240930P04970000 | 2024-04-26 11:11AM EDT | 2024-09-30 | 107.82 | 119.50 | 121.00 | 0.00 | - | 24 | 0 | 11.20% |
| SPX241018P04970000 | 2024-04-26 12:17PM EDT | 2024-10-18 | 114.90 | 127.90 | 129.60 | 0.00 | - | 1 | 0 | 11.23% |
© 2024 Yahoo. Tutti i diritti riservati.