Italia markets open in 2 hours 5 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.230,93 -43,12 (-0,11%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.486,02 -2.653,89 (-4,73%) CMC Crypto 200
1.261,56 -77,51 (-5,79%)
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:5015.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05015000 | 2024-05-01 10:42PM EDT | 2024-05-02 | 38.53 | 35.10 | 35.80 | +16.75 | +76.91% | 2 | 0 | 32.53% |
| SPXW240503C05015000 | 2024-05-02 12:33AM EDT | 2024-05-03 | 46.20 | 45.90 | 46.50 | +12.08 | +35.40% | 5 | 0 | 30.23% |
| SPXW240506C05015000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 39.15 | 50.50 | 51.20 | 0.00 | - | 92 | 0 | 21.13% |
| SPXW240507C05015000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 43.97 | 54.30 | 55.00 | 0.00 | - | 26 | 0 | 20.77% |
| SPXW240508C05015000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 47.66 | 58.00 | 58.70 | 0.00 | - | 15 | 0 | 20.56% |
| SPXW240509C05015000 | 2024-05-01 10:12AM EDT | 2024-05-09 | 54.10 | 61.70 | 62.40 | 0.00 | - | 15 | 0 | 20.48% |
| SPXW240510C05015000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 53.50 | 64.70 | 65.40 | 0.00 | - | 59 | 0 | 20.27% |
| SPXW240513C05015000 | 2024-04-30 3:53PM EDT | 2024-05-13 | 82.80 | 68.00 | 68.80 | 0.00 | - | 79 | 0 | 18.49% |
| SPXW240514C05015000 | 2024-05-01 2:42PM EDT | 2024-05-14 | 91.71 | 70.70 | 71.40 | 0.00 | - | 19 | 0 | 18.45% |
| SPXW240515C05015000 | 2024-05-01 4:06PM EDT | 2024-05-15 | 65.20 | 75.00 | 75.90 | 0.00 | - | 4 | 0 | 18.93% |
| SPXW240516C05015000 | 2024-05-01 10:21AM EDT | 2024-05-16 | 69.57 | 78.00 | 78.80 | 0.00 | - | 10 | 0 | 19.00% |
| SPXW240517C05015000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 70.65 | 80.50 | 81.00 | 0.00 | - | 130 | 0 | 18.92% |
| SPXW240520C05015000 | 2024-05-01 11:27AM EDT | 2024-05-20 | 75.20 | 82.60 | 83.40 | 0.00 | - | 5 | 0 | 17.89% |
| SPXW240524C05015000 | 2024-04-25 4:07PM EDT | 2024-05-24 | 140.19 | 94.00 | 94.80 | 0.00 | - | 33 | 0 | 18.53% |
| SPXW240531C05015000 | 2024-05-01 4:02PM EDT | 2024-05-31 | 91.84 | 102.80 | 103.50 | 0.00 | - | 9 | 0 | 17.74% |
| SPX240621C05015000 | 2024-05-01 2:27AM EDT | 2024-06-21 | 128.20 | 132.80 | 133.60 | 0.00 | - | 1 | 0 | 17.63% |
| SPXW240628C05015000 | 2024-04-25 11:29AM EDT | 2024-06-28 | 138.73 | 143.00 | 144.10 | 0.00 | - | 5 | 0 | 17.85% |
| SPXW240719C05015000 | 2024-04-25 2:23PM EDT | 2024-07-19 | 184.20 | 169.20 | 170.70 | 0.00 | - | - | 0 | 18.15% |
| SPX240816C05015000 | 2024-04-29 10:50AM EDT | 2024-08-16 | 253.99 | 200.10 | 203.80 | 0.00 | - | 2 | 0 | 18.65% |
| SPXW240930C05015000 | 2024-04-19 11:08AM EDT | 2024-09-30 | 252.10 | 248.30 | 250.70 | 0.00 | - | 7 | 0 | 19.28% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05015000 | 2024-05-02 12:34AM EDT | 2024-05-02 | 5.80 | 5.70 | 6.00 | -7.23 | -55.49% | 103 | 0 | 7.23% |
| SPXW240503P05015000 | 2024-05-01 8:37PM EDT | 2024-05-03 | 17.40 | 15.80 | 16.10 | -6.17 | -26.18% | 2 | 0 | 11.98% |
| SPXW240506P05015000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 29.33 | 19.60 | 20.10 | 0.00 | - | 416 | 0 | 9.29% |
| SPXW240507P05015000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 33.03 | 22.90 | 23.50 | 0.00 | - | 64 | 0 | 9.81% |
| SPXW240508P05015000 | 2024-05-01 4:03PM EDT | 2024-05-08 | 36.06 | 25.60 | 26.30 | 0.00 | - | 205 | 0 | 10.09% |
| SPXW240509P05015000 | 2024-05-01 4:05PM EDT | 2024-05-09 | 36.76 | 28.20 | 28.80 | 0.00 | - | 11 | 0 | 10.28% |
| SPXW240510P05015000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 39.65 | 31.00 | 31.60 | 0.00 | - | 360 | 0 | 10.59% |
| SPXW240513P05015000 | 2024-05-01 3:14PM EDT | 2024-05-13 | 19.83 | 33.80 | 34.40 | 0.00 | - | 13 | 0 | 9.94% |
| SPXW240514P05015000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 20.80 | 36.30 | 37.10 | 0.00 | - | 52 | 0 | 10.27% |
| SPXW240515P05015000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 50.86 | 40.70 | 41.50 | 0.00 | - | 87 | 0 | 11.02% |
| SPXW240516P05015000 | 2024-05-01 3:56PM EDT | 2024-05-16 | 52.20 | 42.50 | 43.30 | 0.00 | - | 90 | 0 | 11.09% |
| SPXW240517P05015000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 54.88 | 44.50 | 45.00 | 0.00 | - | 111 | 0 | 11.14% |
| SPXW240520P05015000 | 2024-04-24 3:51PM EDT | 2024-05-20 | 44.75 | 46.40 | 47.10 | 0.00 | - | - | 0 | 10.69% |
| SPXW240521P05015000 | 2024-05-01 4:02PM EDT | 2024-05-21 | 57.00 | 48.00 | 48.70 | 0.00 | - | 3 | 0 | 10.76% |
| SPXW240524P05015000 | 2024-05-01 4:07PM EDT | 2024-05-24 | 61.67 | 52.80 | 53.40 | 0.00 | - | 28 | 0 | 10.97% |
| SPXW240531P05015000 | 2024-05-01 4:02PM EDT | 2024-05-31 | 68.04 | 58.50 | 59.20 | 0.00 | - | 25 | 0 | 10.61% |
| SPX240621P05015000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 58.95 | 76.90 | 77.80 | 0.00 | - | 1,514 | 0 | 10.63% |
| SPXW240628P05015000 | 2024-05-01 3:05PM EDT | 2024-06-28 | 68.80 | 82.70 | 83.60 | 0.00 | - | 26 | 0 | 10.70% |
| SPXW240719P05015000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 90.16 | 95.30 | 96.30 | 0.00 | - | 106 | 0 | 10.53% |
| SPXW240731P05015000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 87.97 | 102.20 | 103.40 | 0.00 | - | 40 | 0 | 10.52% |
| SPX240816P05015000 | 2024-04-29 12:39PM EDT | 2024-08-16 | 89.40 | 110.80 | 112.20 | 0.00 | - | 38 | 0 | 10.52% |
| SPXW240930P05015000 | 2024-04-30 11:11AM EDT | 2024-09-30 | 119.42 | 133.40 | 134.90 | 0.00 | - | 1 | 0 | 10.59% |
© 2024 Yahoo. Tutti i diritti riservati.