Italia markets close in 5 hours 44 minutes
FTSE MIB
33.760,36 +13,70 (+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
79,60 +0,60 (+0,76%) Bitcoin EUR
53.939,68 +382,81 (+0,71%)
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:5010.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05010000 | 2024-05-02 4:49AM EDT | 2024-05-02 | 42.85 | 41.80 | 42.40 | +17.80 | +71.06% | 48 | 0 | 36.35% |
| SPXW240503C05010000 | 2024-05-02 3:39AM EDT | 2024-05-03 | 51.30 | 51.60 | 52.30 | +15.10 | +41.71% | 1 | 0 | 32.41% |
| SPXW240506C05010000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 41.95 | 56.90 | 57.40 | 0.00 | - | 32 | 0 | 22.68% |
| SPXW240507C05010000 | 2024-05-02 4:27AM EDT | 2024-05-07 | 63.90 | 60.50 | 61.30 | +17.48 | +37.66% | 2 | 0 | 22.23% |
| SPXW240508C05010000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 50.40 | 63.80 | 64.30 | 0.00 | - | 20 | 0 | 21.66% |
| SPXW240509C05010000 | 2024-05-01 3:40PM EDT | 2024-05-09 | 67.40 | 67.60 | 68.10 | 0.00 | - | 56 | 0 | 21.55% |
| SPXW240510C05010000 | 2024-05-02 2:45AM EDT | 2024-05-10 | 67.30 | 70.60 | 71.30 | +9.60 | +16.64% | 5 | 0 | 21.34% |
| SPXW240513C05010000 | 2024-05-01 2:34PM EDT | 2024-05-13 | 78.10 | 74.40 | 74.90 | 0.00 | - | 3 | 0 | 19.47% |
| SPXW240514C05010000 | 2024-05-01 2:00PM EDT | 2024-05-14 | 71.00 | 76.70 | 77.50 | 0.00 | - | 2 | 0 | 19.40% |
| SPXW240515C05010000 | 2024-04-30 12:47PM EDT | 2024-05-15 | 99.14 | 80.60 | 81.20 | 0.00 | - | 13 | 0 | 19.64% |
| SPXW240516C05010000 | 2024-05-01 11:04AM EDT | 2024-05-16 | 75.92 | 83.80 | 84.80 | 0.00 | - | 2 | 0 | 19.86% |
| SPX240517C05010000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 114.86 | 84.30 | 85.20 | 0.00 | - | 4 | 0 | 19.32% |
| SPXW240520C05010000 | 2024-05-01 11:08AM EDT | 2024-05-20 | 79.90 | 88.00 | 89.20 | 0.00 | - | 5 | 0 | 18.61% |
| SPXW240521C05010000 | 2024-05-01 2:41PM EDT | 2024-05-21 | 108.09 | 90.40 | 91.00 | 0.00 | - | 14 | 0 | 18.52% |
| SPXW240522C05010000 | 2024-05-01 12:45PM EDT | 2024-05-22 | 81.79 | 92.70 | 93.50 | 0.00 | - | 80 | 0 | 18.60% |
| SPXW240523C05010000 | 2024-04-23 1:00PM EDT | 2024-05-23 | 129.83 | 97.30 | 97.90 | 0.00 | - | 2 | 0 | 19.07% |
| SPXW240524C05010000 | 2024-05-01 2:15PM EDT | 2024-05-24 | 92.00 | 99.70 | 100.70 | 0.00 | - | 109 | 0 | 19.21% |
| SPXW240528C05010000 | 2024-04-26 10:08AM EDT | 2024-05-28 | 147.83 | 102.20 | 102.90 | 0.00 | - | 1 | 0 | 18.13% |
| SPXW240529C05010000 | 2024-05-01 10:37AM EDT | 2024-05-29 | 95.64 | 103.90 | 104.90 | 0.00 | - | 11 | 0 | 18.16% |
| SPXW240530C05010000 | 2024-05-01 1:21PM EDT | 2024-05-30 | 92.24 | 105.10 | 105.70 | 0.00 | - | 2 | 0 | 17.99% |
| SPXW240531C05010000 | 2024-05-01 10:25AM EDT | 2024-05-31 | 96.73 | 108.60 | 109.50 | 0.00 | - | 3 | 0 | 18.35% |
| SPXW240603C05010000 | 2024-05-01 9:45AM EDT | 2024-06-03 | 101.11 | 109.70 | 110.70 | 0.00 | - | 1 | 0 | 17.70% |
| SPXW240604C05010000 | 2024-05-01 12:11PM EDT | 2024-06-04 | 101.59 | 111.80 | 112.60 | 0.00 | - | 2 | - | 17.75% |
| SPXW240607C05010000 | 2024-05-01 11:40AM EDT | 2024-06-07 | 109.70 | 118.50 | 119.20 | 0.00 | - | 2 | 0 | 18.05% |
| SPXW240614C05010000 | 2024-05-01 1:46PM EDT | 2024-06-14 | 120.30 | 130.80 | 131.60 | 0.00 | - | 1 | 0 | 18.34% |
| SPX240621C05010000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 162.60 | 138.10 | 139.10 | 0.00 | - | 4 | 0 | 18.03% |
| SPXW240628C05010000 | 2024-04-24 2:59PM EDT | 2024-06-28 | 171.85 | 149.30 | 150.10 | 0.00 | - | 10 | 0 | 18.29% |
| SPX240719C05010000 | 2024-04-25 9:46AM EDT | 2024-07-19 | 166.00 | 173.30 | 175.80 | 0.00 | - | 10 | 0 | 18.44% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 2024-07-31 | 232.55 | 188.70 | 189.90 | 0.00 | - | 1 | 0 | 18.59% |
| SPX240816C05010000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 196.92 | 206.00 | 208.90 | 0.00 | - | 1 | 0 | 18.90% |
| SPXW240830C05010000 | 2024-04-22 10:15AM EDT | 2024-08-30 | 213.41 | 223.30 | 225.00 | 0.00 | - | 6 | 0 | 19.17% |
| SPX240920C05010000 | 2024-04-25 1:10PM EDT | 2024-09-20 | 248.10 | 244.20 | 246.90 | 0.00 | - | 4 | 0 | 19.45% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 2024-09-30 | 286.00 | 254.00 | 256.10 | 0.00 | - | 2 | 0 | 19.52% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05010000 | 2024-05-02 5:23AM EDT | 2024-05-02 | 3.90 | 3.60 | 3.80 | -6.90 | -63.89% | 333 | 0 | 6.91% |
| SPXW240503P05010000 | 2024-05-02 5:17AM EDT | 2024-05-03 | 12.90 | 12.80 | 13.10 | -9.80 | -43.17% | 32 | 0 | 11.46% |
| SPXW240506P05010000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 27.00 | 16.50 | 16.90 | 0.00 | - | 464 | 0 | 8.90% |
| SPXW240507P05010000 | 2024-05-02 2:24AM EDT | 2024-05-07 | 21.18 | 19.60 | 20.10 | -9.82 | -31.68% | 2 | 0 | 9.38% |
| SPXW240508P05010000 | 2024-05-02 3:09AM EDT | 2024-05-08 | 24.80 | 22.40 | 22.80 | -8.45 | -25.41% | 20 | 0 | 9.67% |
| SPXW240509P05010000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 35.20 | 25.20 | 25.60 | 0.00 | - | 10 | 0 | 10.00% |
| SPXW240510P05010000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 38.80 | 27.70 | 28.00 | 0.00 | - | 451 | 0 | 10.20% |
| SPXW240513P05010000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 40.67 | 30.70 | 31.10 | 0.00 | - | 27 | 0 | 9.69% |
| SPXW240514P05010000 | 2024-05-01 3:01PM EDT | 2024-05-14 | 19.50 | 32.60 | 33.20 | 0.00 | - | 13 | 0 | 9.87% |
| SPXW240515P05010000 | 2024-05-01 3:30PM EDT | 2024-05-15 | 28.84 | 37.50 | 38.00 | 0.00 | - | 38 | 0 | 10.74% |
| SPXW240516P05010000 | 2024-05-01 3:19PM EDT | 2024-05-16 | 27.71 | 39.20 | 39.80 | 0.00 | - | 28 | 0 | 10.82% |
| SPX240517P05010000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 39.96 | 39.30 | 40.10 | 0.00 | - | 98 | 0 | 10.55% |
| SPXW240520P05010000 | 2024-05-01 2:58PM EDT | 2024-05-20 | 30.04 | 43.00 | 43.60 | 0.00 | - | 11 | 0 | 10.45% |
| SPXW240521P05010000 | 2024-05-01 3:40PM EDT | 2024-05-21 | 45.06 | 44.40 | 45.00 | 0.00 | - | 13 | 0 | 10.48% |
| SPXW240522P05010000 | 2024-04-30 11:19AM EDT | 2024-05-22 | 36.70 | 46.10 | 46.80 | 0.00 | - | 10 | 0 | 10.61% |
| SPXW240523P05010000 | 2024-05-01 2:40PM EDT | 2024-05-23 | 46.97 | 48.10 | 48.60 | 0.00 | - | 16 | 0 | 10.73% |
| SPXW240524P05010000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 43.88 | 48.90 | 49.40 | 0.00 | - | 2 | 0 | 10.66% |
| SPXW240528P05010000 | 2024-05-01 10:49AM EDT | 2024-05-28 | 62.90 | 51.50 | 52.20 | 0.00 | - | 2 | 0 | 10.35% |
| SPXW240529P05010000 | 2024-05-01 3:21PM EDT | 2024-05-29 | 42.89 | 52.80 | 53.40 | 0.00 | - | 14 | 0 | 10.38% |
| SPXW240530P05010000 | 2024-05-01 1:46PM EDT | 2024-05-30 | 67.00 | 54.10 | 54.90 | 0.00 | - | 2 | 0 | 10.47% |
| SPXW240531P05010000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 65.53 | 54.70 | 55.20 | 0.00 | - | 161 | 0 | 10.34% |
| SPXW240603P05010000 | 2024-05-01 10:13AM EDT | 2024-06-03 | 73.40 | 56.40 | 57.30 | 0.00 | - | 10 | 0 | 10.21% |
| SPXW240607P05010000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 73.13 | 62.30 | 62.90 | 0.00 | - | 22 | 0 | 10.53% |
| SPXW240610P05010000 | 2024-05-01 2:58PM EDT | 2024-06-10 | 50.12 | 63.80 | 64.60 | 0.00 | - | 4 | 0 | 10.38% |
| SPXW240614P05010000 | 2024-05-01 4:12PM EDT | 2024-06-14 | 81.63 | 70.20 | 70.90 | 0.00 | - | 19 | 0 | 10.81% |
| SPXW240621P05010000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 75.26 | 74.50 | 75.00 | 0.00 | - | 20 | 0 | 10.59% |
| SPXW240628P05010000 | 2024-04-26 3:03PM EDT | 2024-06-28 | 64.31 | 79.40 | 80.10 | 0.00 | - | 47 | 0 | 10.57% |
| SPXW240719P05010000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 82.17 | 92.20 | 92.90 | 0.00 | - | 100 | 0 | 10.43% |
| SPXW240731P05010000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 112.32 | 98.50 | 99.60 | 0.00 | - | 3 | 0 | 10.39% |
| SPX240816P05010000 | 2024-04-26 11:26AM EDT | 2024-08-16 | 96.60 | 107.10 | 108.50 | 0.00 | - | 1 | 0 | 10.41% |
| SPXW240830P05010000 | 2024-04-19 11:38AM EDT | 2024-08-30 | 157.88 | 115.40 | 116.40 | 0.00 | - | 1 | 0 | 10.48% |
| SPX240920P05010000 | 2024-05-01 11:10AM EDT | 2024-09-20 | 136.90 | 126.30 | 127.20 | 0.00 | - | 2 | 0 | 10.54% |
| SPXW240930P05010000 | 2024-04-30 11:08AM EDT | 2024-09-30 | 115.75 | 130.40 | 131.20 | 0.00 | - | 1 | 0 | 10.50% |
| SPX241018P05010000 | 2024-04-29 12:43PM EDT | 2024-10-18 | 119.18 | 138.70 | 140.10 | 0.00 | - | 6 | 0 | 10.58% |
© 2024 Yahoo. Tutti i diritti riservati.