Italia markets close in 6 hours 6 minutes
FTSE MIB
33.760,91 +14,25 (+0,04%) 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
79,76 +0,76 (+0,96%) Bitcoin EUR
53.982,96 +575,45 (+1,08%)
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:5000.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05000000 | 2024-05-02 4:49AM EDT | 2024-05-02 | 51.65 | 48.90 | 49.60 | +19.51 | +60.70% | 23 | 0 | 37.98% |
| SPXW240503C05000000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 43.89 | 57.60 | 58.20 | 0.00 | - | 280 | 0 | 32.75% |
| SPXW240506C05000000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 48.50 | 61.90 | 62.50 | 0.00 | - | 133 | 0 | 22.57% |
| SPXW240507C05000000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 50.05 | 65.40 | 66.30 | 0.00 | - | 17 | 0 | 22.10% |
| SPXW240508C05000000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 53.84 | 66.90 | 72.30 | 0.00 | - | 16 | 0 | 22.65% |
| SPXW240509C05000000 | 2024-05-01 3:42PM EDT | 2024-05-09 | 72.50 | 72.90 | 73.40 | 0.00 | - | 2 | 0 | 21.56% |
| SPXW240510C05000000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 62.30 | 75.80 | 76.30 | 0.00 | - | 221 | 0 | 21.26% |
| SPXW240513C05000000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 64.95 | 79.10 | 79.70 | 0.00 | - | 21 | 0 | 19.35% |
| SPXW240514C05000000 | 2024-05-01 1:23PM EDT | 2024-05-14 | 72.80 | 81.70 | 82.30 | 0.00 | - | 42 | 0 | 19.28% |
| SPXW240515C05000000 | 2024-05-01 11:02AM EDT | 2024-05-15 | 80.41 | 85.70 | 86.40 | 0.00 | - | 36 | 0 | 19.64% |
| SPXW240516C05000000 | 2024-05-01 10:29AM EDT | 2024-05-16 | 79.66 | 88.80 | 89.50 | 0.00 | - | 2 | 0 | 19.74% |
| SPX240517C05000000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 77.50 | 90.20 | 91.00 | 0.00 | - | 3,590 | 0 | 19.47% |
| SPXW240520C05000000 | 2024-05-01 3:57PM EDT | 2024-05-20 | 80.41 | 93.60 | 94.30 | 0.00 | - | 6 | 0 | 18.59% |
| SPXW240521C05000000 | 2024-05-01 1:11PM EDT | 2024-05-21 | 83.70 | 95.50 | 96.20 | 0.00 | - | 52 | 0 | 18.53% |
| SPXW240522C05000000 | 2024-05-01 1:17PM EDT | 2024-05-22 | 84.70 | 97.80 | 98.50 | 0.00 | - | 2 | 0 | 18.57% |
| SPXW240523C05000000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 92.71 | 102.60 | 103.30 | 0.00 | - | 1 | 0 | 19.12% |
| SPXW240524C05000000 | 2024-05-01 3:12PM EDT | 2024-05-24 | 131.99 | 104.80 | 105.40 | 0.00 | - | 1,481 | 0 | 19.12% |
| SPXW240528C05000000 | 2024-05-01 12:58PM EDT | 2024-05-28 | 95.99 | 106.50 | 107.80 | 0.00 | - | 5 | 0 | 18.09% |
| SPXW240529C05000000 | 2024-05-01 10:40AM EDT | 2024-05-29 | 101.25 | 108.90 | 109.60 | 0.00 | - | 47 | 0 | 18.09% |
| SPXW240530C05000000 | 2024-04-25 10:21AM EDT | 2024-05-30 | 104.90 | 110.90 | 111.80 | 0.00 | - | - | 0 | 18.17% |
| SPXW240531C05000000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 98.57 | 113.60 | 114.20 | 0.00 | - | 568 | 0 | 18.28% |
| SPXW240603C05000000 | 2024-05-01 3:52PM EDT | 2024-06-03 | 108.70 | 115.70 | 116.60 | 0.00 | - | 44 | 0 | 17.83% |
| SPXW240607C05000000 | 2024-05-01 9:54AM EDT | 2024-06-07 | 116.02 | 124.10 | 125.00 | 0.00 | - | 24 | 0 | 18.16% |
| SPXW240614C05000000 | 2024-04-30 10:58AM EDT | 2024-06-14 | 177.21 | 135.90 | 136.80 | 0.00 | - | 5 | 0 | 18.36% |
| SPX240621C05000000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 130.63 | 143.40 | 144.20 | 0.00 | - | 4,506 | 0 | 18.05% |
| SPXW240628C05000000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 140.12 | 153.90 | 154.60 | 0.00 | - | 39 | 0 | 18.23% |
| SPX240719C05000000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 166.80 | 179.60 | 180.30 | 0.00 | - | 556 | 0 | 18.39% |
| SPXW240731C05000000 | 2024-05-02 12:55AM EDT | 2024-07-31 | 193.69 | 194.20 | 195.60 | +8.91 | +4.82% | 20 | 0 | 18.67% |
| SPXW240816C05000000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 202.24 | 213.00 | 214.40 | 0.00 | - | 3 | 0 | 18.95% |
| SPXW240830C05000000 | 2024-05-01 12:23PM EDT | 2024-08-30 | 218.24 | 228.80 | 230.70 | 0.00 | - | 1 | 0 | 19.24% |
| SPXW240920C05000000 | 2024-04-26 3:07PM EDT | 2024-09-20 | 301.39 | 251.10 | 252.30 | 0.00 | - | 5 | 0 | 19.50% |
| SPXW240930C05000000 | 2024-05-01 2:29PM EDT | 2024-09-30 | 261.00 | 260.00 | 261.80 | 0.00 | - | 23 | 0 | 19.58% |
| SPX241018C05000000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 268.53 | 280.20 | 282.30 | 0.00 | - | 5 | 0 | 20.03% |
| SPX241115C05000000 | 2024-05-01 9:41AM EDT | 2024-11-15 | 309.47 | 315.60 | 318.20 | 0.00 | - | 104 | 0 | 21.00% |
| SPX241220C05000000 | 2024-05-01 2:53PM EDT | 2024-12-20 | 374.86 | 348.20 | 350.10 | 0.00 | - | 74 | 0 | 21.36% |
| SPXW241231C05000000 | 2024-05-01 3:56PM EDT | 2024-12-31 | 344.85 | 357.40 | 360.70 | 0.00 | - | 8 | 0 | 21.53% |
| SPX250117C05000000 | 2024-04-30 2:45PM EDT | 2025-01-17 | 395.04 | 375.40 | 377.30 | 0.00 | - | 350 | 0 | 21.80% |
| SPX250221C05000000 | 2024-05-01 11:53AM EDT | 2025-02-21 | 392.70 | 405.70 | 408.80 | 0.00 | - | 1 | 0 | 22.23% |
| SPX250321C05000000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 449.75 | 430.00 | 432.50 | 0.00 | - | 170 | 0 | 22.51% |
| SPXW250331C05000000 | 2024-05-01 3:39PM EDT | 2025-03-31 | 438.43 | 438.10 | 441.70 | 0.00 | - | 6 | 0 | 22.65% |
| SPX250417C05000000 | 2024-04-30 4:14PM EDT | 2025-04-17 | 452.01 | 453.70 | 457.60 | 0.00 | - | 2,503 | 0 | 22.92% |
| SPX250516C05000000 | 2024-05-01 10:45AM EDT | 2025-05-16 | 469.45 | 474.50 | 483.90 | 0.00 | - | 1 | 0 | 23.32% |
| SPX250620C05000000 | 2024-05-01 3:46PM EDT | 2025-06-20 | 507.41 | 502.80 | 505.70 | 0.00 | - | 108 | 0 | 23.35% |
| SPX251219C05000000 | 2024-05-01 3:59PM EDT | 2025-12-19 | 619.15 | 626.90 | 642.10 | 0.00 | - | 43 | 0 | 24.85% |
| SPX261218C05000000 | 2024-04-30 1:34PM EDT | 2026-12-18 | 864.00 | 827.30 | 871.30 | 0.00 | - | 4 | 0 | 26.78% |
| SPX271217C05000000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 1,056.47 | 991.30 | 1,084.10 | 0.00 | - | 1 | 0 | 28.56% |
| SPX281215C05000000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,272.01 | 1,086.90 | 1,344.60 | 0.00 | - | 2 | 0 | 31.64% |
| SPX291221C05000000 | 2024-04-24 9:51AM EDT | 2029-12-21 | 1,447.94 | 1,241.20 | 1,532.40 | 0.00 | - | 1 | 0 | 32.88% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05000000 | 2024-05-02 5:09AM EDT | 2024-05-02 | 2.75 | 2.75 | 2.85 | -5.15 | -65.19% | 1,906 | 0 | 8.88% |
| SPXW240503P05000000 | 2024-05-02 4:57AM EDT | 2024-05-03 | 10.70 | 10.80 | 11.00 | -7.84 | -42.29% | 73 | 0 | 12.70% |
| SPXW240506P05000000 | 2024-05-02 4:27AM EDT | 2024-05-06 | 12.91 | 14.50 | 14.80 | -9.64 | -42.75% | 192 | 0 | 9.76% |
| SPXW240507P05000000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 26.88 | 17.70 | 18.00 | 0.00 | - | 269 | 0 | 10.22% |
| SPXW240508P05000000 | 2024-05-02 2:05AM EDT | 2024-05-08 | 21.10 | 20.40 | 20.70 | -8.30 | -28.23% | 12 | 0 | 10.47% |
| SPXW240509P05000000 | 2024-05-01 4:09PM EDT | 2024-05-09 | 31.85 | 22.70 | 23.10 | 0.00 | - | 116 | 0 | 10.63% |
| SPXW240510P05000000 | 2024-05-02 4:20AM EDT | 2024-05-10 | 23.96 | 25.50 | 25.80 | -10.84 | -31.15% | 34 | 0 | 10.90% |
| SPXW240513P05000000 | 2024-05-02 3:46AM EDT | 2024-05-13 | 27.60 | 28.20 | 28.60 | -10.11 | -26.81% | 3 | 0 | 10.23% |
| SPXW240514P05000000 | 2024-05-01 3:59PM EDT | 2024-05-14 | 41.00 | 30.60 | 31.10 | 0.00 | - | 82 | 0 | 10.51% |
| SPXW240515P05000000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 45.16 | 34.60 | 35.20 | 0.00 | - | 1,015 | 0 | 11.19% |
| SPXW240516P05000000 | 2024-05-01 3:29PM EDT | 2024-05-16 | 26.80 | 36.60 | 37.10 | 0.00 | - | 13 | 0 | 11.29% |
| SPX240517P05000000 | 2024-05-02 2:51AM EDT | 2024-05-17 | 39.30 | 37.30 | 37.70 | -7.20 | -15.48% | 4 | 0 | 11.07% |
| SPXW240520P05000000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 49.65 | 40.30 | 40.70 | 0.00 | - | 32 | 0 | 10.83% |
| SPXW240521P05000000 | 2024-05-01 3:40PM EDT | 2024-05-21 | 42.08 | 42.00 | 42.40 | 0.00 | - | 18 | 0 | 10.92% |
| SPXW240522P05000000 | 2024-05-01 3:20PM EDT | 2024-05-22 | 33.45 | 43.60 | 44.10 | 0.00 | - | 423 | 0 | 11.02% |
| SPXW240523P05000000 | 2024-04-30 3:07PM EDT | 2024-05-23 | 41.50 | 45.50 | 45.90 | 0.00 | - | 1 | 0 | 11.13% |
| SPXW240524P05000000 | 2024-05-02 12:09AM EDT | 2024-05-24 | 47.55 | 46.60 | 47.20 | -9.35 | -16.43% | 8 | 0 | 11.15% |
| SPXW240528P05000000 | 2024-05-01 4:14PM EDT | 2024-05-28 | 58.80 | 48.90 | 49.50 | 0.00 | - | 54 | 0 | 10.72% |
| SPXW240529P05000000 | 2024-05-01 2:51PM EDT | 2024-05-29 | 38.78 | 50.20 | 50.60 | 0.00 | - | 303 | 0 | 10.73% |
| SPXW240530P05000000 | 2024-05-02 4:30AM EDT | 2024-05-30 | 50.00 | 51.60 | 52.10 | -11.90 | -19.22% | 22 | 0 | 10.81% |
| SPXW240531P05000000 | 2024-05-02 3:52AM EDT | 2024-05-31 | 50.50 | 52.60 | 53.10 | -11.08 | -17.99% | 1 | 0 | 10.80% |
| SPXW240603P05000000 | 2024-05-01 4:14PM EDT | 2024-06-03 | 64.20 | 54.30 | 54.90 | 0.00 | - | 20 | 0 | 10.60% |
| SPXW240604P05000000 | 2024-05-01 2:40PM EDT | 2024-06-04 | 52.20 | 55.50 | 56.10 | 0.00 | - | 15 | 0 | 10.64% |
| SPXW240607P05000000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 56.26 | 59.70 | 60.10 | 0.00 | - | 144 | 0 | 10.83% |
| SPXW240610P05000000 | 2024-05-01 3:36PM EDT | 2024-06-10 | 57.10 | 61.20 | 61.80 | 0.00 | - | 26 | 0 | 10.68% |
| SPXW240614P05000000 | 2024-05-01 3:30PM EDT | 2024-06-14 | 57.66 | 67.50 | 68.00 | 0.00 | - | 12 | 0 | 11.08% |
| SPXW240621P05000000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 67.80 | 71.90 | 72.30 | 0.00 | - | 165 | 0 | 10.87% |
| SPXW240628P05000000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 86.40 | 76.80 | 77.40 | 0.00 | - | 62 | 0 | 10.84% |
| SPX240719P05000000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 98.90 | 89.00 | 89.50 | 0.00 | - | 785 | 0 | 10.59% |
| SPXW240731P05000000 | 2024-05-01 4:11PM EDT | 2024-07-31 | 106.31 | 96.70 | 97.30 | 0.00 | - | 83 | 0 | 10.65% |
| SPX240816P05000000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 110.60 | 105.60 | 106.20 | 0.00 | - | 233 | 0 | 10.65% |
| SPXW240830P05000000 | 2024-05-01 3:34PM EDT | 2024-08-30 | 107.04 | 113.20 | 113.80 | 0.00 | - | 160 | 0 | 10.68% |
| SPXW240920P05000000 | 2024-04-30 4:01PM EDT | 2024-09-20 | 131.00 | 124.40 | 124.90 | 0.00 | - | 2 | 0 | 10.75% |
| SPXW240930P05000000 | 2024-05-01 11:00AM EDT | 2024-09-30 | 136.60 | 128.40 | 129.10 | 0.00 | - | 502 | 0 | 10.72% |
| SPX241018P05000000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 145.31 | 136.80 | 137.90 | 0.00 | - | 114 | 0 | 10.78% |
| SPX241115P05000000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 160.02 | 155.80 | 157.00 | 0.00 | - | 77 | 0 | 11.29% |
| SPX241220P05000000 | 2024-05-01 4:12PM EDT | 2024-12-20 | 179.50 | 170.10 | 171.20 | 0.00 | - | 1,033 | 0 | 11.30% |
| SPXW241231P05000000 | 2024-05-01 3:57PM EDT | 2024-12-31 | 182.34 | 173.20 | 174.10 | 0.00 | - | 60 | 0 | 11.22% |
| SPX250117P05000000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 187.00 | 178.20 | 179.60 | 0.00 | - | 66 | 0 | 11.18% |
| SPX250221P05000000 | 2024-05-01 3:27PM EDT | 2025-02-21 | 177.58 | 191.20 | 192.70 | 0.00 | - | 42 | 0 | 11.23% |
| SPX250321P05000000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 193.77 | 202.10 | 203.40 | 0.00 | - | 2,713 | 0 | 11.30% |
| SPXW250331P05000000 | 2024-05-01 3:37PM EDT | 2025-03-31 | 201.75 | 205.50 | 206.70 | 0.00 | - | 42 | 0 | 11.30% |
| SPX250417P05000000 | 2024-04-30 11:04AM EDT | 2025-04-17 | 194.96 | 210.60 | 212.40 | 0.00 | - | 2,500 | 0 | 11.32% |
| SPX250516P05000000 | 2024-05-01 10:45AM EDT | 2025-05-16 | 227.49 | 219.30 | 222.10 | 0.00 | - | 1 | 0 | 11.36% |
| SPX250620P05000000 | 2024-05-01 3:46PM EDT | 2025-06-20 | 228.28 | 229.50 | 231.60 | 0.00 | - | 258 | 0 | 11.32% |
| SPX251219P05000000 | 2024-05-01 3:59PM EDT | 2025-12-19 | 282.85 | 274.30 | 279.30 | 0.00 | - | 145 | 0 | 11.31% |
| SPX261218P05000000 | 2024-04-30 2:22PM EDT | 2026-12-18 | 329.09 | 334.10 | 348.50 | 0.00 | - | 106 | 0 | 11.07% |
| SPX271217P05000000 | 2024-04-30 9:58AM EDT | 2027-12-17 | 369.38 | 379.60 | 402.50 | 0.00 | - | 35 | 0 | 10.86% |
| SPX281215P05000000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 417.62 | 423.10 | 451.10 | 0.00 | - | 2 | 0 | 10.76% |
| SPX291221P05000000 | 2024-04-24 9:51AM EDT | 2029-12-21 | 457.94 | 459.40 | 488.70 | 0.00 | - | 1 | 0 | 10.55% |
© 2024 Yahoo. Tutti i diritti riservati.