Italia markets close in 6 hours 6 minutes
FTSE MIB
33.764,32 +17,66 (+0,05%) 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
79,74 +0,74 (+0,94%) Bitcoin EUR
53.992,21 +598,37 (+1,12%)
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:4995.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04995000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 35.50 | 53.80 | 54.50 | 0.00 | - | 3,301 | 0 | 39.95% |
| SPXW240503C04995000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 48.90 | 61.30 | 62.00 | 0.00 | - | 82 | 0 | 33.43% |
| SPXW240506C04995000 | 2024-05-01 2:41PM EDT | 2024-05-06 | 87.28 | 65.90 | 66.60 | 0.00 | - | 27 | 0 | 23.14% |
| SPXW240507C04995000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 53.15 | 69.40 | 70.30 | 0.00 | - | 11 | 0 | 22.59% |
| SPXW240508C04995000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 59.88 | 70.50 | 75.80 | 0.00 | - | 7 | 0 | 22.93% |
| SPXW240509C04995000 | 2024-05-01 8:36AM EDT | 2024-05-09 | 70.30 | 74.00 | 79.50 | 0.00 | - | 4 | 0 | 22.71% |
| SPXW240510C04995000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 117.72 | 79.30 | 79.80 | 0.00 | - | 74 | 0 | 21.51% |
| SPXW240513C04995000 | 2024-05-01 9:34AM EDT | 2024-05-13 | 79.11 | 82.90 | 83.40 | 0.00 | - | 30 | 0 | 19.63% |
| SPXW240514C04995000 | 2024-04-25 9:58AM EDT | 2024-05-14 | 77.11 | 85.20 | 85.80 | 0.00 | - | 2 | 0 | 19.50% |
| SPXW240515C04995000 | 2024-05-01 11:08AM EDT | 2024-05-15 | 81.67 | 89.30 | 89.80 | 0.00 | - | 11 | 0 | 19.82% |
| SPXW240516C04995000 | 2024-04-26 11:45AM EDT | 2024-05-16 | 145.57 | 92.20 | 92.90 | 0.00 | - | 1 | 0 | 19.92% |
| SPX240517C04995000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 118.94 | 92.40 | 94.80 | 0.00 | - | 1 | 0 | 19.75% |
| SPXW240524C04995000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 98.40 | 108.10 | 108.80 | 0.00 | - | 1 | 0 | 19.28% |
| SPXW240531C04995000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 111.14 | 116.80 | 117.50 | 0.00 | - | 40 | 0 | 18.40% |
| SPX240621C04995000 | 2024-04-29 2:26AM EDT | 2024-06-21 | 200.80 | 146.50 | 148.40 | 0.00 | - | 3 | 0 | 18.27% |
| SPXW240628C04995000 | 2024-04-29 9:30AM EDT | 2024-06-28 | 212.99 | 157.30 | 158.10 | 0.00 | - | 50 | 0 | 18.35% |
| SPX240719C04995000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 169.78 | 182.40 | 184.90 | 0.00 | - | 1 | 0 | 18.61% |
| SPXW240930C04995000 | 2024-04-22 9:31AM EDT | 2024-09-30 | 253.20 | 263.40 | 265.10 | 0.00 | - | 56 | 0 | 19.65% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04995000 | 2024-05-02 5:04AM EDT | 2024-05-02 | 2.20 | 2.25 | 2.35 | -4.45 | -66.92% | 892 | 0 | 9.54% |
| SPXW240503P04995000 | 2024-05-01 10:29PM EDT | 2024-05-03 | 10.17 | 9.60 | 9.90 | -6.43 | -38.73% | 1 | 0 | 13.12% |
| SPXW240506P04995000 | 2024-05-01 3:58PM EDT | 2024-05-06 | 21.30 | 13.20 | 13.50 | 0.00 | - | 247 | 0 | 9.99% |
| SPXW240507P04995000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 24.35 | 16.20 | 16.50 | 0.00 | - | 49 | 0 | 10.38% |
| SPXW240508P04995000 | 2024-05-02 4:24AM EDT | 2024-05-08 | 17.32 | 19.00 | 19.30 | -11.63 | -40.17% | 14 | 0 | 10.68% |
| SPXW240509P04995000 | 2024-05-01 10:07PM EDT | 2024-05-09 | 22.18 | 21.30 | 21.70 | +6.06 | +37.59% | 20 | 0 | 10.84% |
| SPXW240510P04995000 | 2024-05-02 4:24AM EDT | 2024-05-10 | 22.27 | 23.90 | 24.20 | -11.45 | -33.96% | 2 | 0 | 11.05% |
| SPXW240513P04995000 | 2024-05-01 3:31PM EDT | 2024-05-13 | 19.75 | 26.60 | 27.10 | 0.00 | - | 9 | 0 | 10.40% |
| SPXW240514P04995000 | 2024-05-01 2:44PM EDT | 2024-05-14 | 21.73 | 29.10 | 29.60 | 0.00 | - | 21 | 0 | 10.67% |
| SPXW240515P04995000 | 2024-05-01 2:07PM EDT | 2024-05-15 | 41.58 | 33.30 | 33.70 | 0.00 | - | 1 | 0 | 11.36% |
| SPXW240516P04995000 | 2024-04-29 12:20PM EDT | 2024-05-16 | 20.44 | 35.10 | 35.50 | 0.00 | - | 9 | 0 | 11.43% |
| SPX240517P04995000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 25.28 | 35.60 | 36.20 | 0.00 | - | 25 | 0 | 11.23% |
| SPXW240520P04995000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 47.80 | 38.80 | 39.30 | 0.00 | - | 1 | 0 | 11.00% |
| SPXW240521P04995000 | 2024-04-26 9:35AM EDT | 2024-05-21 | 37.72 | 40.20 | 40.60 | 0.00 | - | 1 | 0 | 11.01% |
| SPXW240524P04995000 | 2024-05-01 4:07PM EDT | 2024-05-24 | 54.22 | 45.20 | 45.70 | 0.00 | - | 7 | 0 | 11.30% |
| SPXW240531P04995000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 58.10 | 51.00 | 51.50 | 0.00 | - | 76 | 0 | 10.92% |
| SPXW240621P04995000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 73.68 | 70.20 | 70.70 | 0.00 | - | 1 | 0 | 10.97% |
| SPXW240628P04995000 | 2024-05-01 3:44PM EDT | 2024-06-28 | 74.30 | 75.20 | 75.80 | 0.00 | - | 40 | 0 | 10.93% |
| SPXW240719P04995000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 97.30 | 88.10 | 88.70 | 0.00 | - | 112 | 0 | 10.76% |
| SPXW240731P04995000 | 2024-04-26 1:36PM EDT | 2024-07-31 | 79.05 | 95.00 | 95.80 | 0.00 | - | 25 | 0 | 10.74% |
| SPX240816P04995000 | 2024-05-01 1:10PM EDT | 2024-08-16 | 116.53 | 103.90 | 104.80 | 0.00 | - | 3 | 0 | 10.75% |
| SPXW240930P04995000 | 2024-04-19 12:42PM EDT | 2024-09-30 | 177.75 | 126.80 | 127.60 | 0.00 | - | 11 | 0 | 10.79% |
© 2024 Yahoo. Tutti i diritti riservati.