Italia markets open in 7 minutes
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%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.718,34 -1.914,12 (-3,44%) CMC Crypto 200
1.262,96 -7,78 (-0,61%)
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:5020.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05020000 | 2024-05-02 1:46AM EDT | 2024-05-02 | 33.20 | 31.60 | 32.30 | +14.03 | +73.19% | 23 | 0 | 31.58% |
| SPXW240503C05020000 | 2024-05-01 8:56PM EDT | 2024-05-03 | 43.10 | 43.00 | 43.50 | +11.63 | +36.96% | 2 | 0 | 29.89% |
| SPXW240506C05020000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 36.70 | 47.70 | 48.20 | 0.00 | - | 142 | 0 | 20.91% |
| SPXW240507C05020000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 40.08 | 51.60 | 52.10 | 0.00 | - | 86 | 0 | 20.60% |
| SPXW240508C05020000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 45.35 | 55.30 | 55.80 | 0.00 | - | 44 | 0 | 20.41% |
| SPXW240509C05020000 | 2024-05-01 2:43PM EDT | 2024-05-09 | 82.77 | 58.90 | 59.50 | 0.00 | - | 6 | 0 | 20.34% |
| SPXW240510C05020000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 49.03 | 62.40 | 62.90 | 0.00 | - | 62 | 0 | 20.26% |
| SPXW240513C05020000 | 2024-05-01 2:44PM EDT | 2024-05-13 | 90.10 | 65.50 | 66.10 | 0.00 | - | 12 | 0 | 18.43% |
| SPXW240514C05020000 | 2024-05-01 1:08PM EDT | 2024-05-14 | 58.60 | 68.20 | 68.80 | 0.00 | - | 9 | 0 | 18.42% |
| SPXW240515C05020000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 60.27 | 72.60 | 73.20 | 0.00 | - | 23 | 0 | 18.87% |
| SPXW240516C05020000 | 2024-05-01 4:01PM EDT | 2024-05-16 | 64.10 | 75.70 | 76.30 | 0.00 | - | 8 | 0 | 18.99% |
| SPX240517C05020000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 65.78 | 76.30 | 77.30 | 0.00 | - | 73 | 0 | 18.63% |
| SPXW240520C05020000 | 2024-05-01 10:58AM EDT | 2024-05-20 | 75.80 | 80.00 | 80.70 | 0.00 | - | 7 | 0 | 17.84% |
| SPXW240521C05020000 | 2024-05-01 2:13PM EDT | 2024-05-21 | 76.80 | 82.30 | 83.00 | 0.00 | - | 89 | 0 | 17.88% |
| SPXW240522C05020000 | 2024-05-01 11:28AM EDT | 2024-05-22 | 76.30 | 84.50 | 85.10 | 0.00 | - | 5 | 0 | 17.88% |
| SPXW240523C05020000 | 2024-04-25 3:55PM EDT | 2024-05-23 | 105.00 | 89.30 | 89.80 | 0.00 | - | 2 | 0 | 18.43% |
| SPXW240524C05020000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 109.75 | 91.40 | 92.10 | 0.00 | - | 4 | 0 | 18.48% |
| SPXW240528C05020000 | 2024-05-01 3:45PM EDT | 2024-05-28 | 94.13 | 93.50 | 94.30 | 0.00 | - | 21 | 0 | 17.46% |
| SPXW240529C05020000 | 2024-05-01 3:56PM EDT | 2024-05-29 | 85.27 | 95.50 | 96.10 | 0.00 | - | 30 | 0 | 17.47% |
| SPXW240530C05020000 | 2024-04-26 1:08PM EDT | 2024-05-30 | 150.60 | 97.40 | 98.00 | 0.00 | - | 4 | 0 | 17.50% |
| SPXW240531C05020000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 90.50 | 100.30 | 100.90 | 0.00 | - | 13 | 0 | 17.71% |
| SPXW240603C05020000 | 2024-04-25 12:39PM EDT | 2024-06-03 | 105.95 | 102.00 | 103.00 | 0.00 | - | 2 | 0 | 17.24% |
| SPXW240607C05020000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 99.46 | 110.70 | 111.50 | 0.00 | - | 1 | 0 | 17.61% |
| SPXW240610C05020000 | 2024-05-01 2:09PM EDT | 2024-06-10 | 106.30 | 112.50 | 113.70 | 0.00 | - | 77 | 0 | 17.27% |
| SPXW240614C05020000 | 2024-05-01 3:00PM EDT | 2024-06-14 | 154.60 | 122.30 | 123.40 | 0.00 | - | 4 | 0 | 17.86% |
| SPX240621C05020000 | 2024-04-29 12:51PM EDT | 2024-06-21 | 182.30 | 130.20 | 130.90 | 0.00 | - | 3 | 0 | 17.59% |
| SPXW240628C05020000 | 2024-04-30 1:41PM EDT | 2024-06-28 | 159.98 | 140.10 | 141.20 | 0.00 | - | 9 | 0 | 17.79% |
| SPX240719C05020000 | 2024-04-25 10:41AM EDT | 2024-07-19 | 155.85 | 165.20 | 167.80 | 0.00 | - | 1 | 0 | 18.10% |
| SPXW240731C05020000 | 2024-05-01 3:36PM EDT | 2024-07-31 | 189.42 | 180.30 | 181.90 | 0.00 | - | 10 | 0 | 18.27% |
| SPX240816C05020000 | 2024-04-23 11:18AM EDT | 2024-08-16 | 229.38 | 197.70 | 200.80 | 0.00 | - | 2 | 0 | 18.60% |
| SPXW240830C05020000 | 2024-04-25 10:42AM EDT | 2024-08-30 | 202.92 | 214.50 | 216.80 | 0.00 | - | 1 | 0 | 18.88% |
| SPXW240920C05020000 | 2024-04-26 12:46PM EDT | 2024-09-20 | 286.35 | 237.10 | 238.40 | 0.00 | - | 2 | 0 | 19.16% |
| SPXW240930C05020000 | 2024-04-23 4:11PM EDT | 2024-09-30 | 279.08 | 245.40 | 247.80 | 0.00 | - | - | 0 | 19.24% |
| SPX241018C05020000 | 2024-05-01 3:14PM EDT | 2024-10-18 | 297.60 | 265.40 | 269.90 | 0.00 | - | 14 | 0 | 19.82% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05020000 | 2024-05-02 2:27AM EDT | 2024-05-02 | 6.30 | 6.50 | 6.70 | -8.47 | -57.35% | 189 | 0 | 5.59% |
| SPXW240503P05020000 | 2024-05-02 2:28AM EDT | 2024-05-03 | 16.80 | 17.10 | 17.40 | -10.10 | -37.55% | 2 | 0 | 11.19% |
| SPXW240506P05020000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 31.17 | 21.10 | 21.50 | 0.00 | - | 433 | 0 | 8.83% |
| SPXW240507P05020000 | 2024-05-01 11:22PM EDT | 2024-05-07 | 24.10 | 24.50 | 24.90 | -11.07 | -31.48% | 1 | 0 | 9.38% |
| SPXW240508P05020000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 37.15 | 27.50 | 27.80 | 0.00 | - | 149 | 0 | 9.73% |
| SPXW240509P05020000 | 2024-05-02 2:18AM EDT | 2024-05-09 | 30.35 | 29.90 | 30.30 | -9.52 | -23.88% | 1 | 0 | 9.95% |
| SPXW240510P05020000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 43.30 | 32.70 | 33.10 | 0.00 | - | 723 | 0 | 10.27% |
| SPXW240513P05020000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 45.90 | 35.50 | 36.00 | 0.00 | - | 142 | 0 | 9.69% |
| SPXW240514P05020000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 31.36 | 38.00 | 38.60 | 0.00 | - | 39 | 0 | 10.00% |
| SPXW240515P05020000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 54.50 | 42.50 | 43.00 | 0.00 | - | 98 | 0 | 10.76% |
| SPXW240516P05020000 | 2024-05-01 3:59PM EDT | 2024-05-16 | 55.50 | 44.20 | 44.80 | 0.00 | - | 13 | 0 | 10.84% |
| SPX240517P05020000 | 2024-05-02 2:09AM EDT | 2024-05-17 | 46.30 | 44.90 | 45.50 | -8.70 | -15.82% | 2 | 0 | 10.66% |
| SPXW240520P05020000 | 2024-05-01 3:32PM EDT | 2024-05-20 | 40.63 | 48.00 | 48.60 | 0.00 | - | 49 | 0 | 10.46% |
| SPXW240521P05020000 | 2024-05-01 4:05PM EDT | 2024-05-21 | 58.36 | 49.70 | 50.30 | 0.00 | - | 13 | 0 | 10.56% |
| SPXW240522P05020000 | 2024-05-01 3:20PM EDT | 2024-05-22 | 38.95 | 51.10 | 51.80 | 0.00 | - | 17 | 0 | 10.62% |
| SPXW240523P05020000 | 2024-05-01 2:39PM EDT | 2024-05-23 | 53.20 | 53.10 | 53.50 | 0.00 | - | 21 | 0 | 10.72% |
| SPXW240524P05020000 | 2024-05-01 4:08PM EDT | 2024-05-24 | 63.60 | 54.40 | 54.90 | 0.00 | - | 323 | 0 | 10.76% |
| SPXW240528P05020000 | 2024-05-01 1:42PM EDT | 2024-05-28 | 68.70 | 56.30 | 57.00 | 0.00 | - | 2 | 0 | 10.32% |
| SPXW240530P05020000 | 2024-05-01 2:35PM EDT | 2024-05-30 | 68.79 | 59.20 | 59.80 | 0.00 | - | 2 | 0 | 10.46% |
| SPXW240531P05020000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 55.10 | 60.20 | 60.70 | 0.00 | - | 68 | 0 | 10.44% |
| SPXW240603P05020000 | 2024-05-01 11:39AM EDT | 2024-06-03 | 72.97 | 61.80 | 62.60 | 0.00 | - | 8 | 0 | 10.27% |
| SPXW240604P05020000 | 2024-04-26 10:34AM EDT | 2024-06-04 | 50.39 | 63.00 | 64.00 | 0.00 | - | 2 | 0 | 10.34% |
| SPXW240607P05020000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 76.98 | 67.20 | 67.90 | 0.00 | - | 8 | 0 | 10.53% |
| SPXW240610P05020000 | 2024-05-01 12:43PM EDT | 2024-06-10 | 81.36 | 68.80 | 69.70 | 0.00 | - | 2 | 0 | 10.40% |
| SPXW240614P05020000 | 2024-05-01 1:58PM EDT | 2024-06-14 | 86.10 | 75.10 | 76.10 | 0.00 | - | 78 | 0 | 10.84% |
| SPXW240621P05020000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 77.00 | 79.40 | 79.90 | 0.00 | - | 42 | 0 | 10.57% |
| SPXW240628P05020000 | 2024-05-01 4:12PM EDT | 2024-06-28 | 94.20 | 84.20 | 85.00 | 0.00 | - | 70 | 0 | 10.55% |
| SPXW240719P05020000 | 2024-05-01 2:10PM EDT | 2024-07-19 | 103.83 | 96.50 | 97.50 | 0.00 | - | 114 | 0 | 10.39% |
| SPXW240731P05020000 | 2024-05-01 3:09PM EDT | 2024-07-31 | 88.44 | 103.50 | 104.80 | 0.00 | - | 4 | 0 | 10.41% |
| SPX240816P05020000 | 2024-04-29 3:24PM EDT | 2024-08-16 | 95.31 | 112.10 | 113.50 | 0.00 | - | 3 | 0 | 10.40% |
| SPXW240830P05020000 | 2024-04-30 11:00AM EDT | 2024-08-30 | 101.52 | 120.20 | 120.90 | 0.00 | - | 1 | 0 | 10.43% |
| SPX240920P05020000 | 2024-05-01 11:25AM EDT | 2024-09-20 | 141.40 | 130.30 | 131.50 | 0.00 | - | 3 | 0 | 10.47% |
| SPXW240930P05020000 | 2024-04-18 9:34AM EDT | 2024-09-30 | 162.12 | 134.80 | 136.20 | 0.00 | - | 1 | 0 | 10.49% |
| SPX241018P05020000 | 2024-05-01 1:20PM EDT | 2024-10-18 | 156.29 | 143.20 | 144.80 | 0.00 | - | 90 | 0 | 10.55% |
© 2024 Yahoo. Tutti i diritti riservati.