Italia markets open in 6 hours 54 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
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.457,54 -2.107,23 (-3,73%) CMC Crypto 200
1.279,37 -59,70 (-4,46%)
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:4990.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04990000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 40.99 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SPXW240503C04990000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 46.23 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPXW240506C04990000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 55.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPXW240507C04990000 | 2024-05-01 2:07PM EDT | 2024-05-07 | 69.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508C04990000 | 2024-05-01 2:38PM EDT | 2024-05-08 | 85.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240509C04990000 | 2024-05-01 2:22PM EDT | 2024-05-09 | 74.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240510C04990000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 69.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240513C04990000 | 2024-05-01 2:38PM EDT | 2024-05-13 | 94.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240514C04990000 | 2024-04-23 1:43PM EDT | 2024-05-14 | 128.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240515C04990000 | 2024-05-01 3:56PM EDT | 2024-05-15 | 80.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240516C04990000 | 2024-04-24 3:27PM EDT | 2024-05-16 | 134.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240517C04990000 | 2024-05-01 2:51PM EDT | 2024-05-17 | 123.17 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPXW240520C04990000 | 2024-05-01 10:22AM EDT | 2024-05-20 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240521C04990000 | 2024-05-01 11:55AM EDT | 2024-05-21 | 91.51 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPXW240522C04990000 | 2024-04-23 10:31AM EDT | 2024-05-22 | 138.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240523C04990000 | 2024-04-22 11:59AM EDT | 2024-05-23 | 100.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524C04990000 | 2024-05-01 4:02PM EDT | 2024-05-24 | 98.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SPXW240528C04990000 | 2024-05-01 4:02PM EDT | 2024-05-28 | 100.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240529C04990000 | 2024-05-01 10:42AM EDT | 2024-05-29 | 106.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPXW240531C04990000 | 2024-05-01 11:07AM EDT | 2024-05-31 | 113.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW240603C04990000 | 2024-04-25 9:53AM EDT | 2024-06-03 | 110.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240607C04990000 | 2024-04-26 11:49AM EDT | 2024-06-07 | 182.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240610C04990000 | 2024-04-25 10:05AM EDT | 2024-06-10 | 121.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240614C04990000 | 2024-04-26 9:53AM EDT | 2024-06-14 | 186.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240621C04990000 | 2024-04-26 1:30PM EDT | 2024-06-21 | 206.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPXW240628C04990000 | 2024-04-29 9:30AM EDT | 2024-06-28 | 216.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240719C04990000 | 2024-04-25 4:02PM EDT | 2024-07-19 | 210.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731C04990000 | 2024-04-19 2:39PM EDT | 2024-07-31 | 185.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240816C04990000 | 2024-04-23 4:01PM EDT | 2024-08-16 | 252.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830C04990000 | 2024-04-23 12:56PM EDT | 2024-08-30 | 267.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240920C04990000 | 2024-04-26 4:08PM EDT | 2024-09-20 | 302.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04990000 | 2024-04-29 1:40PM EDT | 2024-10-18 | 343.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04990000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 5.49 | 0.00 | 0.00 | 0.00 | - | 3,522 | 0 | 3.13% |
| SPXW240503P04990000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 1.56% |
| SPXW240506P04990000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 19.18 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| SPXW240507P04990000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 20.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| SPXW240508P04990000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 25.80 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 0.78% |
| SPXW240509P04990000 | 2024-05-01 3:39PM EDT | 2024-05-09 | 22.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SPXW240510P04990000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 30.51 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.78% |
| SPXW240513P04990000 | 2024-05-01 3:46PM EDT | 2024-05-13 | 23.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.78% |
| SPXW240514P04990000 | 2024-05-01 1:32PM EDT | 2024-05-14 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXW240515P04990000 | 2024-05-01 3:00PM EDT | 2024-05-15 | 19.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| SPXW240516P04990000 | 2024-05-01 12:45PM EDT | 2024-05-16 | 46.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPXW240517P04990000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 45.90 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.78% |
| SPXW240520P04990000 | 2024-04-30 3:55PM EDT | 2024-05-20 | 42.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPXW240521P04990000 | 2024-04-30 4:01PM EDT | 2024-05-21 | 45.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPXW240522P04990000 | 2024-05-01 3:38PM EDT | 2024-05-22 | 38.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPXW240523P04990000 | 2024-05-01 4:08PM EDT | 2024-05-23 | 50.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SPXW240524P04990000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 47.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| SPXW240528P04990000 | 2024-05-01 11:18AM EDT | 2024-05-28 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPXW240529P04990000 | 2024-05-01 1:29PM EDT | 2024-05-29 | 59.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPXW240530P04990000 | 2024-04-30 3:40PM EDT | 2024-05-30 | 46.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPXW240531P04990000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 54.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| SPXW240603P04990000 | 2024-05-01 10:35AM EDT | 2024-06-03 | 62.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPXW240607P04990000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 57.78 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.39% |
| SPXW240614P04990000 | 2024-05-01 11:28AM EDT | 2024-06-14 | 75.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPX240621P04990000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 67.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPXW240628P04990000 | 2024-05-01 3:43PM EDT | 2024-06-28 | 73.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| SPXW240719P04990000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 87.16 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.20% |
| SPXW240731P04990000 | 2024-05-01 10:07AM EDT | 2024-07-31 | 104.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPXW240816P04990000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPXW240830P04990000 | 2024-04-26 4:12PM EDT | 2024-08-30 | 97.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| SPX240920P04990000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 112.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| SPXW240930P04990000 | 2024-04-30 12:47PM EDT | 2024-09-30 | 121.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SPX241018P04990000 | 2024-05-01 9:34AM EDT | 2024-10-18 | 141.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.