Italia markets close in 4 hours 41 minutes
FTSE MIB
33.781,38 +34,72 (+0,10%) 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
79,53 +0,53 (+0,67%) Bitcoin EUR
53.977,52 +239,62 (+0,45%)
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:5005.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05005000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 28.35 | 49.20 | 49.80 | 0.00 | - | 252 | 0 | 40.87% |
| SPXW240503C05005000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 40.90 | 57.30 | 58.00 | 0.00 | - | 112 | 0 | 34.48% |
| SPXW240506C05005000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 47.40 | 61.70 | 62.40 | 0.00 | - | 23 | 79 | 23.69% |
| SPXW240507C05005000 | 2024-05-01 2:02PM EDT | 2024-05-07 | 59.00 | 65.90 | 66.40 | 0.00 | - | 5 | 40 | 23.20% |
| SPXW240508C05005000 | 2024-05-01 10:15AM EDT | 2024-05-08 | 58.40 | 69.00 | 69.50 | 0.00 | - | 4 | 19 | 22.60% |
| SPXW240509C05005000 | 2024-05-01 3:42PM EDT | 2024-05-09 | 68.92 | 73.00 | 73.50 | 0.00 | - | 3 | 0 | 22.50% |
| SPXW240510C05005000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 61.70 | 75.20 | 75.70 | 0.00 | - | 90 | 0 | 21.91% |
| SPXW240513C05005000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 61.95 | 79.20 | 79.70 | 0.00 | - | 5 | 0 | 20.08% |
| SPXW240514C05005000 | 2024-05-01 1:05PM EDT | 2024-05-14 | 67.90 | 81.70 | 82.30 | 0.00 | - | 5 | 0 | 19.99% |
| SPXW240515C05005000 | 2024-05-01 10:02AM EDT | 2024-05-15 | 73.69 | 85.60 | 86.10 | 0.00 | - | 9 | 0 | 20.23% |
| SPXW240516C05005000 | 2024-05-01 1:21PM EDT | 2024-05-16 | 73.94 | 88.10 | 88.80 | 0.00 | - | 4 | 0 | 20.21% |
| SPX240517C05005000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 75.23 | 89.10 | 91.30 | 0.00 | - | 23 | 0 | 20.17% |
| SPXW240520C05005000 | 2024-05-01 2:40PM EDT | 2024-05-20 | 101.32 | 93.30 | 94.20 | 0.00 | - | 11 | 45 | 19.15% |
| SPXW240523C05005000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 89.53 | 102.10 | 102.90 | 0.00 | - | 1 | 0 | 19.57% |
| SPXW240524C05005000 | 2024-04-30 12:55PM EDT | 2024-05-24 | 120.85 | 104.30 | 104.90 | 0.00 | - | 10 | 0 | 19.54% |
| SPXW240531C05005000 | 2024-05-01 11:28AM EDT | 2024-05-31 | 100.40 | 113.00 | 113.70 | 0.00 | - | 1 | 88 | 18.64% |
| SPXW240621C05005000 | 2024-05-01 9:52AM EDT | 2024-06-21 | 133.40 | 143.90 | 144.40 | 0.00 | - | 6 | 16 | 18.41% |
| SPXW240628C05005000 | 2024-04-18 11:17AM EDT | 2024-06-28 | 188.50 | 153.20 | 154.00 | 0.00 | - | 1 | 0 | 18.47% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 2024-07-19 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 24.23% |
| SPXW240731C05005000 | 2024-05-01 12:07PM EDT | 2024-07-31 | 178.17 | 193.60 | 194.90 | 0.00 | - | 1 | 0 | 18.85% |
| SPXW240930C05005000 | 2024-04-18 1:43PM EDT | 2024-09-30 | 266.98 | 259.20 | 261.00 | 0.00 | - | 11 | 0 | 19.71% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05005000 | 2024-05-02 6:31AM EDT | 2024-05-02 | 2.70 | 2.75 | 2.85 | -6.75 | -71.43% | 426 | 1,711 | 7.44% |
| SPXW240503P05005000 | 2024-05-02 4:46AM EDT | 2024-05-03 | 11.50 | 10.90 | 11.20 | -8.70 | -43.07% | 2 | 0 | 11.53% |
| SPXW240506P05005000 | 2024-05-02 4:09AM EDT | 2024-05-06 | 14.16 | 14.60 | 14.80 | -10.79 | -43.25% | 4 | 0 | 8.90% |
| SPXW240507P05005000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 29.40 | 17.70 | 18.00 | 0.00 | - | 114 | 0 | 9.40% |
| SPXW240508P05005000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 30.75 | 20.40 | 20.80 | 0.00 | - | 89 | 0 | 9.74% |
| SPXW240509P05005000 | 2024-05-01 3:45PM EDT | 2024-05-09 | 25.80 | 22.50 | 22.90 | 0.00 | - | 38 | 0 | 9.84% |
| SPXW240510P05005000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 36.59 | 25.50 | 25.80 | 0.00 | - | 228 | 0 | 10.21% |
| SPXW240513P05005000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 37.76 | 28.10 | 28.50 | 0.00 | - | 29 | 0 | 9.60% |
| SPXW240514P05005000 | 2024-05-01 1:24PM EDT | 2024-05-14 | 46.39 | 30.70 | 31.10 | 0.00 | - | 4 | 0 | 9.92% |
| SPXW240515P05005000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 46.76 | 34.90 | 35.30 | 0.00 | - | 48 | 0 | 10.64% |
| SPXW240516P05005000 | 2024-05-01 12:02PM EDT | 2024-05-16 | 54.30 | 36.30 | 36.90 | 0.00 | - | 11 | 0 | 10.68% |
| SPX240517P05005000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 44.40 | 37.10 | 37.70 | 0.00 | - | 6 | 0 | 10.53% |
| SPXW240520P05005000 | 2024-05-01 3:54PM EDT | 2024-05-20 | 49.48 | 40.40 | 40.70 | 0.00 | - | 1 | 0 | 10.33% |
| SPXW240521P05005000 | 2024-05-01 2:23PM EDT | 2024-05-21 | 52.47 | 41.50 | 42.10 | 0.00 | - | 6 | 0 | 10.37% |
| SPXW240524P05005000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 34.80 | 46.80 | 47.20 | 0.00 | - | 17 | 0 | 10.69% |
| SPXW240531P05005000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 48.60 | 52.50 | 52.90 | 0.00 | - | 96 | 0 | 10.36% |
| SPX240621P05005000 | 2024-04-29 1:44PM EDT | 2024-06-21 | 51.67 | 70.80 | 71.20 | 0.00 | - | 22 | 1,517 | 10.40% |
| SPXW240628P05005000 | 2024-05-01 11:01AM EDT | 2024-06-28 | 87.95 | 76.60 | 77.20 | 0.00 | - | 1 | 0 | 10.51% |
| SPXW240719P05005000 | 2024-05-01 1:39PM EDT | 2024-07-19 | 100.96 | 89.40 | 90.00 | 0.00 | - | 100 | 0 | 10.39% |
| SPXW240731P05005000 | 2024-05-01 2:31PM EDT | 2024-07-31 | 103.70 | 96.40 | 97.20 | 0.00 | - | 24 | 0 | 10.40% |
| SPX240816P05005000 | 2024-05-01 2:38PM EDT | 2024-08-16 | 106.66 | 105.00 | 106.10 | 0.00 | - | 1 | 0 | 10.42% |
| SPXW240930P05005000 | 2024-04-12 11:30AM EDT | 2024-09-30 | 125.00 | 128.00 | 129.10 | 0.00 | - | 24 | 0 | 10.53% |
© 2024 Yahoo. Tutti i diritti riservati.