Italia markets close in 8 hours 21 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) 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
79,45 +0,45 (+0,57%) Bitcoin EUR
53.854,05 -1.210,20 (-2,20%)
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:4980.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04980000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 43.80 | 62.00 | 63.80 | 0.00 | - | 157 | 0 | 40.07% |
| SPXW240503C04980000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 112.15 | 69.30 | 70.00 | 0.00 | - | 53 | 0 | 32.79% |
| SPXW240506C04980000 | 2024-05-01 3:27PM EDT | 2024-05-06 | 116.57 | 73.10 | 74.20 | 0.00 | - | 21 | 0 | 22.62% |
| SPXW240507C04980000 | 2024-05-01 3:19PM EDT | 2024-05-07 | 112.80 | 76.60 | 77.60 | 0.00 | - | 3 | 0 | 22.03% |
| SPXW240508C04980000 | 2024-05-01 2:32PM EDT | 2024-05-08 | 76.30 | 77.80 | 83.70 | 0.00 | - | 39 | 0 | 22.68% |
| SPXW240509C04980000 | 2024-05-01 2:43PM EDT | 2024-05-09 | 112.87 | 81.40 | 87.50 | 0.00 | - | 3 | 0 | 22.54% |
| SPXW240510C04980000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 73.22 | 85.70 | 88.70 | 0.00 | - | 14 | 0 | 21.64% |
| SPXW240513C04980000 | 2024-05-01 2:32PM EDT | 2024-05-13 | 86.90 | 89.00 | 91.90 | 0.00 | - | 11 | 0 | 19.65% |
| SPXW240514C04980000 | 2024-05-01 4:02PM EDT | 2024-05-14 | 82.40 | 92.70 | 93.40 | 0.00 | - | 6 | 0 | 19.29% |
| SPXW240515C04980000 | 2024-04-30 2:40PM EDT | 2024-05-15 | 125.33 | 96.60 | 97.30 | 0.00 | - | 2 | 0 | 19.60% |
| SPXW240516C04980000 | 2024-04-30 9:45AM EDT | 2024-05-16 | 156.33 | 99.70 | 100.40 | 0.00 | - | 9 | 0 | 19.72% |
| SPX240517C04980000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 136.27 | 99.90 | 102.40 | 0.00 | - | 23 | 0 | 19.58% |
| SPXW240520C04980000 | 2024-05-01 11:04AM EDT | 2024-05-20 | 99.52 | 104.00 | 104.90 | 0.00 | - | 10 | 0 | 18.53% |
| SPXW240522C04980000 | 2024-04-23 10:13AM EDT | 2024-05-22 | 134.08 | 108.40 | 109.30 | 0.00 | - | 18 | 0 | 18.56% |
| SPXW240523C04980000 | 2024-04-18 9:56AM EDT | 2024-05-23 | 140.26 | 113.60 | 114.40 | 0.00 | - | - | 0 | 19.19% |
| SPXW240524C04980000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 109.55 | 115.60 | 116.30 | 0.00 | - | 4 | 0 | 19.15% |
| SPXW240528C04980000 | 2024-05-01 10:06AM EDT | 2024-05-28 | 111.75 | 117.30 | 118.70 | 0.00 | - | 4 | 0 | 18.12% |
| SPXW240529C04980000 | 2024-05-01 11:19AM EDT | 2024-05-29 | 109.16 | 119.50 | 120.40 | 0.00 | - | 2 | 0 | 18.11% |
| SPXW240531C04980000 | 2024-05-01 2:57PM EDT | 2024-05-31 | 157.97 | 124.20 | 125.00 | 0.00 | - | 3 | 0 | 18.31% |
| SPXW240603C04980000 | 2024-05-01 11:11AM EDT | 2024-06-03 | 118.37 | 126.20 | 127.30 | 0.00 | - | 1 | 0 | 17.84% |
| SPXW240607C04980000 | 2024-04-30 9:43AM EDT | 2024-06-07 | 186.26 | 134.90 | 135.70 | 0.00 | - | 3 | 0 | 18.19% |
| SPXW240610C04980000 | 2024-05-01 12:02PM EDT | 2024-06-10 | 126.47 | 136.50 | 137.70 | 0.00 | - | 2 | 0 | 17.80% |
| SPXW240614C04980000 | 2024-05-01 2:43PM EDT | 2024-06-14 | 167.10 | 146.40 | 147.50 | 0.00 | - | 3 | 0 | 18.39% |
| SPXW240621C04980000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 185.82 | 155.40 | 156.00 | 0.00 | - | 2 | 0 | 18.23% |
| SPXW240628C04980000 | 2024-04-24 9:41AM EDT | 2024-06-28 | 210.20 | 164.60 | 165.50 | 0.00 | - | 1 | 0 | 18.30% |
| SPXW240719C04980000 | 2024-04-23 3:27PM EDT | 2024-07-19 | 225.25 | 190.70 | 191.80 | 0.00 | - | 1 | 0 | 18.53% |
| SPXW240731C04980000 | 2024-04-18 9:28PM EDT | 2024-07-31 | 197.50 | 204.50 | 206.00 | 0.00 | - | 17 | 0 | 18.70% |
| SPXW240816C04980000 | 2024-04-29 10:57AM EDT | 2024-08-16 | 281.31 | 223.60 | 225.10 | 0.00 | - | 1 | 0 | 19.02% |
| SPXW240830C04980000 | 2024-04-24 1:58PM EDT | 2024-08-30 | 280.00 | 239.40 | 241.40 | 0.00 | - | 1 | 0 | 19.31% |
| SPX240920C04980000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 294.60 | 260.10 | 262.90 | 0.00 | - | - | 0 | 19.56% |
| SPX241018C04980000 | 2024-04-25 3:37PM EDT | 2024-10-18 | 309.66 | 289.70 | 294.40 | 0.00 | - | - | 0 | 20.20% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04980000 | 2024-05-02 2:53AM EDT | 2024-05-02 | 1.55 | 1.45 | 1.55 | -2.24 | -59.10% | 215 | 0 | 11.73% |
| SPXW240503P04980000 | 2024-05-02 2:52AM EDT | 2024-05-03 | 7.60 | 7.60 | 7.90 | -4.60 | -37.70% | 30 | 0 | 14.88% |
| SPXW240506P04980000 | 2024-05-02 2:35AM EDT | 2024-05-06 | 10.30 | 10.90 | 11.20 | -6.24 | -37.73% | 2 | 0 | 11.14% |
| SPXW240507P04980000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 20.05 | 13.90 | 14.20 | 0.00 | - | 530 | 0 | 11.54% |
| SPXW240508P04980000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 22.73 | 16.50 | 16.80 | 0.00 | - | 522 | 0 | 11.75% |
| SPXW240509P04980000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 21.65 | 18.90 | 19.40 | 0.00 | - | 82 | 0 | 11.97% |
| SPXW240510P04980000 | 2024-05-01 4:08PM EDT | 2024-05-10 | 27.47 | 21.60 | 22.00 | 0.00 | - | 742 | 0 | 12.19% |
| SPXW240513P04980000 | 2024-05-01 4:12PM EDT | 2024-05-13 | 31.12 | 24.10 | 24.60 | 0.00 | - | 39 | 0 | 11.33% |
| SPXW240514P04980000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 21.30 | 26.70 | 27.20 | 0.00 | - | 14 | 0 | 11.62% |
| SPXW240515P04980000 | 2024-05-01 4:02PM EDT | 2024-05-15 | 37.58 | 30.70 | 31.30 | 0.00 | - | 140 | 0 | 12.31% |
| SPXW240516P04980000 | 2024-05-01 3:33PM EDT | 2024-05-16 | 25.00 | 32.60 | 33.10 | 0.00 | - | 11 | 0 | 12.36% |
| SPXW240517P04980000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 40.99 | 34.30 | 34.70 | 0.00 | - | 126 | 0 | 12.37% |
| SPXW240520P04980000 | 2024-05-01 3:54PM EDT | 2024-05-20 | 40.87 | 36.40 | 36.80 | 0.00 | - | 2 | 0 | 11.83% |
| SPXW240521P04980000 | 2024-05-01 2:41PM EDT | 2024-05-21 | 30.99 | 37.80 | 38.30 | 0.00 | - | 9 | 0 | 11.87% |
| SPXW240522P04980000 | 2024-05-01 3:45PM EDT | 2024-05-22 | 37.70 | 39.60 | 40.10 | 0.00 | - | 3 | 0 | 11.97% |
| SPXW240523P04980000 | 2024-05-01 10:46AM EDT | 2024-05-23 | 49.74 | 41.40 | 41.80 | 0.00 | - | 6 | 0 | 12.06% |
| SPXW240524P04980000 | 2024-05-01 4:08PM EDT | 2024-05-24 | 49.00 | 42.60 | 43.10 | 0.00 | - | 115 | 0 | 12.06% |
| SPXW240528P04980000 | 2024-04-29 11:59AM EDT | 2024-05-28 | 28.30 | 44.80 | 45.40 | 0.00 | - | 2 | 0 | 11.57% |
| SPXW240529P04980000 | 2024-04-30 3:58PM EDT | 2024-05-29 | 49.70 | 46.10 | 46.70 | 0.00 | - | 14 | 0 | 11.60% |
| SPXW240530P04980000 | 2024-05-01 3:54PM EDT | 2024-05-30 | 52.00 | 47.40 | 47.90 | 0.00 | - | 6 | 0 | 11.62% |
| SPXW240531P04980000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 47.48 | 48.40 | 48.90 | 0.00 | - | 301 | 0 | 11.61% |
| SPXW240603P04980000 | 2024-05-01 3:46PM EDT | 2024-06-03 | 49.86 | 50.00 | 50.80 | 0.00 | - | 76 | 0 | 11.39% |
| SPXW240607P04980000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 62.90 | 55.30 | 56.10 | 0.00 | - | 164 | 0 | 11.61% |
| SPXW240610P04980000 | 2024-05-01 12:38PM EDT | 2024-06-10 | 66.25 | 56.90 | 57.80 | 0.00 | - | 38 | 0 | 11.43% |
| SPXW240614P04980000 | 2024-04-30 3:14PM EDT | 2024-06-14 | 56.95 | 63.40 | 64.10 | 0.00 | - | 28 | 0 | 11.83% |
| SPX240621P04980000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 74.45 | 66.90 | 67.70 | 0.00 | - | 126 | 0 | 11.48% |
| SPXW240628P04980000 | 2024-05-01 3:29PM EDT | 2024-06-28 | 60.69 | 72.60 | 73.40 | 0.00 | - | 23 | 0 | 11.49% |
| SPXW240719P04980000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 92.90 | 85.30 | 86.20 | 0.00 | - | 108 | 0 | 11.24% |
| SPXW240731P04980000 | 2024-04-30 3:59PM EDT | 2024-07-31 | 95.54 | 92.30 | 93.40 | 0.00 | - | 8 | 0 | 11.21% |
| SPXW240816P04980000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 91.58 | 101.70 | 102.80 | 0.00 | - | 4 | 0 | 11.22% |
| SPXW240830P04980000 | 2024-04-30 11:50AM EDT | 2024-08-30 | 99.05 | 108.70 | 110.00 | 0.00 | - | 1 | 0 | 11.18% |
| SPX240920P04980000 | 2024-05-01 11:47AM EDT | 2024-09-20 | 126.10 | 119.50 | 120.60 | 0.00 | - | 11 | 0 | 11.18% |
| SPXW240930P04980000 | 2024-04-30 12:03PM EDT | 2024-09-30 | 113.14 | 123.80 | 125.20 | 0.00 | - | 1 | 0 | 11.17% |
| SPX241018P04980000 | 2024-04-29 12:25PM EDT | 2024-10-18 | 112.16 | 132.40 | 134.00 | 0.00 | - | 60 | 0 | 11.21% |
© 2024 Yahoo. Tutti i diritti riservati.