Italia markets open in 6 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
54.491,62 -2.101,71 (-3,71%) CMC Crypto 200
1.280,82 -58,25 (-4,35%)
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:4975.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04975000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 53.05 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SPXW240503C04975000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 66.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPXW240506C04975000 | 2024-05-01 3:22PM EDT | 2024-05-06 | 106.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240507C04975000 | 2024-05-01 12:53PM EDT | 2024-05-07 | 73.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508C04975000 | 2024-05-01 2:45PM EDT | 2024-05-08 | 117.59 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPXW240509C04975000 | 2024-05-01 2:43PM EDT | 2024-05-09 | 117.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240510C04975000 | 2024-05-01 12:39PM EDT | 2024-05-10 | 82.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPXW240513C04975000 | 2024-05-01 2:09PM EDT | 2024-05-13 | 93.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240514C04975000 | 2024-05-01 9:59AM EDT | 2024-05-14 | 90.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240515C04975000 | 2024-05-01 11:08AM EDT | 2024-05-15 | 94.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240516C04975000 | 2024-04-23 10:12AM EDT | 2024-05-16 | 131.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517C04975000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 135.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240520C04975000 | 2024-05-01 11:09AM EDT | 2024-05-20 | 101.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240521C04975000 | 2024-04-26 10:02AM EDT | 2024-05-21 | 162.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240522C04975000 | 2024-05-01 11:43AM EDT | 2024-05-22 | 107.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240523C04975000 | 2024-04-24 1:11PM EDT | 2024-05-23 | 147.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524C04975000 | 2024-04-30 2:52PM EDT | 2024-05-24 | 137.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPXW240528C04975000 | 2024-04-25 3:02PM EDT | 2024-05-28 | 139.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPXW240529C04975000 | 2024-05-01 12:02PM EDT | 2024-05-29 | 112.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240530C04975000 | 2024-04-25 10:37AM EDT | 2024-05-30 | 118.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531C04975000 | 2024-04-30 3:26PM EDT | 2024-05-31 | 145.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240603C04975000 | 2024-04-23 9:30AM EDT | 2024-06-03 | 144.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607C04975000 | 2024-04-30 3:05PM EDT | 2024-06-07 | 160.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240614C04975000 | 2024-04-26 11:31AM EDT | 2024-06-14 | 201.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C04975000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 157.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240628C04975000 | 2024-05-01 11:07AM EDT | 2024-06-28 | 163.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719C04975000 | 2024-04-30 12:23PM EDT | 2024-07-19 | 228.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731C04975000 | 2024-04-22 12:39PM EDT | 2024-07-31 | 200.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240816C04975000 | 2024-05-01 10:37AM EDT | 2024-08-16 | 221.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830C04975000 | 2024-04-23 10:47AM EDT | 2024-08-30 | 273.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04975000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 257.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C04975000 | 2024-05-01 4:09PM EDT | 2024-09-30 | 264.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX241018C04975000 | 2024-04-29 10:51AM EDT | 2024-10-18 | 351.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C04975000 | 2024-04-30 2:02PM EDT | 2024-11-15 | 359.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220C04975000 | 2024-05-01 4:09PM EDT | 2024-12-20 | 353.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW241231C04975000 | 2024-04-24 11:24AM EDT | 2024-12-31 | 397.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C04975000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 418.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250221C04975000 | 2024-04-30 12:25PM EDT | 2025-02-21 | 453.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPX250321C04975000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 435.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331C04975000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 501.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250417C04975000 | 2024-04-30 4:14PM EDT | 2025-04-17 | 467.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250516C04975000 | 2024-04-30 4:14PM EDT | 2025-05-16 | 490.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX250620C04975000 | 2024-05-01 12:36PM EDT | 2025-06-20 | 509.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04975000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3,324 | 0 | 3.13% |
| SPXW240503P04975000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2,842 | 0 | 3.13% |
| SPXW240506P04975000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 15.10 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 1.56% |
| SPXW240507P04975000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 18.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| SPXW240508P04975000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 21.80 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 1.56% |
| SPXW240509P04975000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 24.22 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 1.56% |
| SPXW240510P04975000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 26.40 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 1.56% |
| SPXW240513P04975000 | 2024-05-01 3:11PM EDT | 2024-05-13 | 13.22 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.78% |
| SPXW240514P04975000 | 2024-05-01 2:01PM EDT | 2024-05-14 | 30.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| SPXW240515P04975000 | 2024-05-01 10:17AM EDT | 2024-05-15 | 40.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXW240516P04975000 | 2024-05-01 2:47PM EDT | 2024-05-16 | 24.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPXW240517P04975000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 38.67 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.78% |
| SPXW240520P04975000 | 2024-05-01 3:54PM EDT | 2024-05-20 | 39.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPXW240521P04975000 | 2024-05-01 3:45PM EDT | 2024-05-21 | 34.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| SPXW240522P04975000 | 2024-05-01 4:13PM EDT | 2024-05-22 | 45.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPXW240523P04975000 | 2024-04-30 2:44PM EDT | 2024-05-23 | 34.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| SPXW240524P04975000 | 2024-05-01 4:01PM EDT | 2024-05-24 | 48.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| SPXW240528P04975000 | 2024-05-01 1:18PM EDT | 2024-05-28 | 55.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXW240529P04975000 | 2024-05-01 3:52AM EDT | 2024-05-29 | 54.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPXW240530P04975000 | 2024-04-30 12:32PM EDT | 2024-05-30 | 38.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXW240531P04975000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 54.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SPXW240603P04975000 | 2024-05-01 3:37PM EDT | 2024-06-03 | 44.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPXW240607P04975000 | 2024-05-01 3:53PM EDT | 2024-06-07 | 57.66 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| SPXW240610P04975000 | 2024-05-01 3:22PM EDT | 2024-06-10 | 45.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| SPXW240614P04975000 | 2024-05-01 3:30PM EDT | 2024-06-14 | 51.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SPXW240621P04975000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 54.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
| SPXW240628P04975000 | 2024-05-01 4:00PM EDT | 2024-06-28 | 77.90 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.39% |
| SPX240719P04975000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 72.75 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.39% |
| SPXW240731P04975000 | 2024-05-01 3:59PM EDT | 2024-07-31 | 97.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SPXW240816P04975000 | 2024-05-01 10:39AM EDT | 2024-08-16 | 107.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| SPXW240830P04975000 | 2024-04-29 9:31AM EDT | 2024-08-30 | 86.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPXW240920P04975000 | 2024-04-30 2:42PM EDT | 2024-09-20 | 109.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPXW240930P04975000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 112.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPX241018P04975000 | 2024-05-01 11:41AM EDT | 2024-10-18 | 136.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| SPX241115P04975000 | 2024-05-01 3:08PM EDT | 2024-11-15 | 135.71 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.20% |
| SPX241220P04975000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 166.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.20% |
| SPXW241231P04975000 | 2024-05-01 9:54AM EDT | 2024-12-31 | 175.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SPX250117P04975000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 175.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| SPX250221P04975000 | 2024-05-01 10:51AM EDT | 2025-02-21 | 191.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| SPX250321P04975000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 196.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| SPXW250331P04975000 | 2024-04-12 10:23AM EDT | 2025-03-31 | 191.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| SPX250417P04975000 | 2024-04-24 9:43AM EDT | 2025-04-17 | 196.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPX250516P04975000 | 2024-04-24 9:43AM EDT | 2025-05-16 | 205.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| SPX250620P04975000 | 2024-05-01 12:36PM EDT | 2025-06-20 | 230.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.