Italia markets close in 3 hours 57 minutes
FTSE MIB
33.816,30 +69,64 (+0,21%) 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
79,44 +0,44 (+0,56%) Bitcoin EUR
54.329,79 +599,96 (+1,12%)
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:5025.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05025000 | 2024-05-02 6:41AM EDT | 2024-05-02 | 33.10 | 35.90 | 36.50 | +16.51 | +99.52% | 18 | 885 | 37.88% |
| SPXW240503C05025000 | 2024-05-02 3:20AM EDT | 2024-05-03 | 38.10 | 47.10 | 47.50 | +9.22 | +31.93% | 5 | 1,754 | 34.21% |
| SPXW240506C05025000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 32.17 | 51.60 | 52.00 | 0.00 | - | 108 | 318 | 23.56% |
| SPXW240507C05025000 | 2024-05-01 2:52PM EDT | 2024-05-07 | 80.20 | 55.00 | 55.50 | 0.00 | - | 16 | 24 | 22.87% |
| SPXW240508C05025000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 43.45 | 59.00 | 59.50 | 0.00 | - | 223 | 231 | 22.62% |
| SPXW240509C05025000 | 2024-05-01 3:39PM EDT | 2024-05-09 | 56.00 | 62.50 | 63.00 | 0.00 | - | 17 | 39 | 22.34% |
| SPXW240510C05025000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 47.90 | 65.60 | 66.00 | 0.00 | - | 306 | 259 | 22.01% |
| SPXW240513C05025000 | 2024-05-01 2:33PM EDT | 2024-05-13 | 60.60 | 68.70 | 69.10 | 0.00 | - | 16 | 98 | 19.92% |
| SPXW240514C05025000 | 2024-05-01 12:43PM EDT | 2024-05-14 | 57.96 | 71.20 | 71.80 | 0.00 | - | 9 | 86 | 19.85% |
| SPXW240515C05025000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 57.52 | 75.70 | 76.10 | 0.00 | - | 27 | 105 | 20.23% |
| SPXW240516C05025000 | 2024-05-01 2:44PM EDT | 2024-05-16 | 93.76 | 78.70 | 79.30 | 0.00 | - | 51 | 54 | 20.33% |
| SPXW240517C05025000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 100.90 | 81.00 | 81.40 | 0.00 | - | 123 | 701 | 20.18% |
| SPXW240520C05025000 | 2024-05-01 12:19PM EDT | 2024-05-20 | 69.89 | 83.10 | 83.70 | 0.00 | - | 16 | 107 | 19.03% |
| SPXW240521C05025000 | 2024-05-01 12:43PM EDT | 2024-05-21 | 70.96 | 85.50 | 86.20 | 0.00 | - | 109 | 129 | 19.08% |
| SPXW240522C05025000 | 2024-05-01 9:36AM EDT | 2024-05-22 | 78.48 | 87.50 | 88.10 | 0.00 | - | 1 | 70 | 19.01% |
| SPXW240523C05025000 | 2024-05-01 9:34AM EDT | 2024-05-23 | 83.68 | 92.20 | 92.80 | 0.00 | - | 1 | 20 | 19.53% |
| SPXW240524C05025000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 107.95 | 94.50 | 95.00 | 0.00 | - | 20 | 139 | 19.54% |
| SPXW240528C05025000 | 2024-04-29 9:53AM EDT | 2024-05-28 | 138.72 | 96.60 | 97.30 | 0.00 | - | 5 | 10 | 18.46% |
| SPXW240530C05025000 | 2024-05-01 3:16AM EDT | 2024-05-30 | 88.43 | 100.30 | 100.80 | 0.00 | - | 1 | 11 | 18.43% |
| SPXW240531C05025000 | 2024-05-01 1:33PM EDT | 2024-05-31 | 90.04 | 103.50 | 104.00 | 0.00 | - | 15 | 1,240 | 18.68% |
| SPXW240603C05025000 | 2024-05-01 12:22PM EDT | 2024-06-03 | 91.13 | 105.30 | 106.10 | 0.00 | - | 25 | 27 | 18.16% |
| SPXW240607C05025000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 128.73 | 113.90 | 114.70 | 0.00 | - | 11 | 131 | 18.49% |
| SPXW240614C05025000 | 2024-05-01 3:00PM EDT | 2024-06-14 | 151.10 | 125.80 | 126.40 | 0.00 | - | 5 | 34 | 18.64% |
| SPX240621C05025000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 124.67 | 133.20 | 134.20 | 0.00 | - | 29 | 4,068 | 18.36% |
| SPXW240628C05025000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 144.60 | 143.50 | 144.30 | 0.00 | - | 209 | 524 | 18.48% |
| SPX240719C05025000 | 2024-05-01 3:41PM EDT | 2024-07-19 | 165.28 | 169.10 | 170.00 | 0.00 | - | 32 | 1,087 | 18.59% |
| SPXW240731C05025000 | 2024-05-01 1:37PM EDT | 2024-07-31 | 170.31 | 183.90 | 185.00 | 0.00 | - | 1 | 59 | 18.82% |
| SPXW240816C05025000 | 2024-05-01 3:33PM EDT | 2024-08-16 | 207.87 | 202.60 | 203.70 | 0.00 | - | 1 | 90 | 19.08% |
| SPXW240830C05025000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 251.37 | 218.40 | 219.80 | 0.00 | - | 2 | 8 | 19.34% |
| SPX240920C05025000 | 2024-05-01 1:00PM EDT | 2024-09-20 | 221.34 | 239.20 | 241.60 | 0.00 | - | 2 | 974 | 19.60% |
| SPXW240930C05025000 | 2024-05-01 11:29AM EDT | 2024-09-30 | 232.61 | 249.40 | 251.00 | 0.00 | - | 2 | 309 | 19.68% |
| SPX241018C05025000 | 2024-05-01 1:51PM EDT | 2024-10-18 | 253.65 | 268.90 | 272.80 | 0.00 | - | 12 | 468 | 20.20% |
| SPX241115C05025000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 290.94 | 304.40 | 309.00 | 0.00 | - | 2 | 460 | 21.18% |
| SPX241220C05025000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 321.15 | 337.30 | 341.10 | 0.00 | - | 9 | 3,279 | 21.53% |
| SPXW241231C05025000 | 2024-04-30 12:55PM EDT | 2024-12-31 | 359.46 | 347.20 | 349.90 | 0.00 | - | 8 | 245 | 21.58% |
| SPX250117C05025000 | 2024-04-30 12:28PM EDT | 2025-01-17 | 387.62 | 362.80 | 369.20 | 0.00 | - | 4 | 441 | 22.01% |
| SPX250221C05025000 | 2024-05-01 12:53PM EDT | 2025-02-21 | 378.36 | 393.40 | 400.60 | 0.00 | - | 1 | 1,594 | 22.42% |
| SPX250321C05025000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 444.12 | 418.20 | 424.10 | 0.00 | - | 2 | 138 | 22.68% |
| SPXW250331C05025000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 458.40 | 427.50 | 431.20 | 0.00 | - | 2 | 11 | 22.71% |
| SPX250417C05025000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 428.00 | 440.60 | 451.30 | 0.00 | - | 3 | 702 | 23.18% |
| SPX250516C05025000 | 2024-04-30 4:14PM EDT | 2025-05-16 | 458.33 | 463.90 | 473.70 | 0.00 | - | 4 | 11 | 23.38% |
| SPX250620C05025000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 477.11 | 490.10 | 498.50 | 0.00 | - | 40 | 38 | 23.54% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05025000 | 2024-05-02 7:18AM EDT | 2024-05-02 | 4.80 | 4.70 | 4.90 | -12.27 | -71.88% | 213 | 2,930 | 0.00% |
| SPXW240503P05025000 | 2024-05-02 7:14AM EDT | 2024-05-03 | 14.60 | 15.00 | 15.20 | -14.82 | -50.37% | 42 | 5,552 | 7.82% |
| SPXW240506P05025000 | 2024-05-02 4:09AM EDT | 2024-05-06 | 20.19 | 18.90 | 19.20 | -14.31 | -41.48% | 8 | 1,394 | 6.69% |
| SPXW240507P05025000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 37.41 | 22.20 | 22.60 | 0.00 | - | 168 | 136 | 7.44% |
| SPXW240508P05025000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 38.85 | 24.90 | 25.20 | 0.00 | - | 197 | 284 | 7.84% |
| SPXW240509P05025000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 43.19 | 27.40 | 27.80 | 0.00 | - | 198 | 373 | 8.21% |
| SPXW240510P05025000 | 2024-05-02 7:00AM EDT | 2024-05-10 | 30.80 | 30.10 | 30.50 | -16.34 | -34.66% | 3 | 1,348 | 8.61% |
| SPXW240513P05025000 | 2024-05-01 3:51PM EDT | 2024-05-13 | 37.73 | 32.90 | 33.30 | 0.00 | - | 69 | 437 | 8.23% |
| SPXW240514P05025000 | 2024-05-01 3:58PM EDT | 2024-05-14 | 48.73 | 35.60 | 36.10 | 0.00 | - | 22 | 56 | 8.65% |
| SPXW240515P05025000 | 2024-05-01 4:02PM EDT | 2024-05-15 | 55.29 | 39.90 | 40.30 | 0.00 | - | 125 | 80 | 9.41% |
| SPXW240516P05025000 | 2024-05-01 2:16PM EDT | 2024-05-16 | 56.00 | 41.50 | 42.00 | 0.00 | - | 16 | 48 | 9.51% |
| SPXW240517P05025000 | 2024-05-02 7:13AM EDT | 2024-05-17 | 42.90 | 43.40 | 43.80 | -16.33 | -27.57% | 1 | 1,118 | 9.64% |
| SPXW240520P05025000 | 2024-05-01 2:42PM EDT | 2024-05-20 | 42.12 | 45.20 | 45.80 | 0.00 | - | 26 | 232 | 9.28% |
| SPXW240521P05025000 | 2024-05-01 4:04PM EDT | 2024-05-21 | 61.57 | 46.70 | 47.20 | 0.00 | - | 15 | 58 | 9.35% |
| SPXW240522P05025000 | 2024-05-02 6:24AM EDT | 2024-05-22 | 51.43 | 48.40 | 48.90 | -12.41 | -19.44% | 1 | 553 | 9.48% |
| SPXW240523P05025000 | 2024-04-30 10:16AM EDT | 2024-05-23 | 35.32 | 50.30 | 50.80 | 0.00 | - | 2 | 50 | 9.65% |
| SPXW240524P05025000 | 2024-05-01 4:08PM EDT | 2024-05-24 | 65.80 | 51.70 | 52.20 | 0.00 | - | 122 | 608 | 9.71% |
| SPXW240528P05025000 | 2024-05-01 12:01PM EDT | 2024-05-28 | 75.13 | 53.60 | 54.30 | 0.00 | - | 3 | 44 | 9.35% |
| SPXW240529P05025000 | 2024-04-30 3:45PM EDT | 2024-05-29 | 56.01 | 54.80 | 55.40 | 0.00 | - | 42 | 34 | 9.38% |
| SPXW240530P05025000 | 2024-05-01 10:42AM EDT | 2024-05-30 | 74.08 | 56.30 | 56.90 | 0.00 | - | 49 | 52 | 9.48% |
| SPXW240531P05025000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 73.08 | 57.30 | 57.70 | 0.00 | - | 32 | 425 | 9.46% |
| SPXW240603P05025000 | 2024-05-01 2:56PM EDT | 2024-06-03 | 48.42 | 59.00 | 59.70 | 0.00 | - | 4 | 27 | 9.36% |
| SPXW240604P05025000 | 2024-05-01 3:54PM EDT | 2024-06-04 | 73.00 | 60.20 | 60.90 | 0.00 | - | 2 | 2 | 9.41% |
| SPXW240607P05025000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 63.06 | 64.30 | 64.90 | 0.00 | - | 8 | 207 | 9.65% |
| SPXW240614P05025000 | 2024-05-01 3:55PM EDT | 2024-06-14 | 85.60 | 72.10 | 72.90 | 0.00 | - | 130 | 228 | 10.00% |
| SPX240621P05025000 | 2024-05-01 4:05PM EDT | 2024-06-21 | 88.60 | 75.50 | 76.00 | 0.00 | - | 316 | 7,538 | 9.71% |
| SPXW240628P05025000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 78.07 | 81.30 | 81.90 | 0.00 | - | 155 | 2,261 | 9.84% |
| SPX240719P05025000 | 2024-05-02 2:11AM EDT | 2024-07-19 | 99.38 | 93.40 | 94.20 | -7.52 | -7.03% | 1 | 2,664 | 9.76% |
| SPXW240731P05025000 | 2024-04-26 2:10PM EDT | 2024-07-31 | 88.34 | 101.00 | 101.70 | 0.00 | - | 18 | 546 | 9.84% |
| SPXW240816P05025000 | 2024-04-26 1:40PM EDT | 2024-08-16 | 97.31 | 110.30 | 111.10 | 0.00 | - | 200 | 356 | 9.94% |
| SPXW240830P05025000 | 2024-05-01 4:11PM EDT | 2024-08-30 | 131.00 | 117.00 | 118.10 | 0.00 | - | 154 | 259 | 9.96% |
| SPX240920P05025000 | 2024-05-01 2:30PM EDT | 2024-09-20 | 132.45 | 127.80 | 128.60 | 0.00 | - | 66 | 1,102 | 10.03% |
| SPXW240930P05025000 | 2024-05-01 12:32PM EDT | 2024-09-30 | 146.30 | 132.40 | 133.30 | 0.00 | - | 8 | 199 | 10.06% |
| SPX241018P05025000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 143.00 | 141.10 | 142.20 | 0.00 | - | 99 | 1,709 | 10.17% |
| SPX241115P05025000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 170.42 | 159.80 | 161.30 | 0.00 | - | 22 | 621 | 10.72% |
| SPX241220P05025000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 177.76 | 174.10 | 175.50 | 0.00 | - | 41 | 1,688 | 10.77% |
| SPXW241231P05025000 | 2024-05-01 3:53PM EDT | 2024-12-31 | 186.10 | 177.30 | 178.30 | 0.00 | - | 6 | 114 | 10.70% |
| SPX250117P05025000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 178.04 | 182.20 | 183.90 | 0.00 | - | 4 | 686 | 10.67% |
| SPX250221P05025000 | 2024-05-01 11:44AM EDT | 2025-02-21 | 206.00 | 195.10 | 196.80 | 0.00 | - | 38 | 663 | 10.74% |
| SPX250321P05025000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 210.00 | 205.70 | 207.40 | 0.00 | - | 53 | 156 | 10.83% |
| SPXW250331P05025000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 206.02 | 209.70 | 210.70 | 0.00 | - | 2 | 13 | 10.84% |
| SPX250417P05025000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 224.60 | 214.30 | 216.70 | 0.00 | - | 3 | 6 | 10.88% |
| SPX250516P05025000 | 2024-04-26 12:30PM EDT | 2025-05-16 | 211.78 | 223.20 | 226.20 | 0.00 | - | 10 | 0 | 10.92% |
| SPX250620P05025000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 243.88 | 232.90 | 235.50 | 0.00 | - | 40 | 67 | 10.89% |
© 2024 Yahoo. Tutti i diritti riservati.