Italia markets close in 7 hours 46 minutes
FTSE MIB
33.742,45 -4,21 (-0,01%) 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
53.773,89 -1,74 (-0,00%)
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:5030.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05030000 | 2024-05-02 3:27AM EDT | 2024-05-02 | 23.60 | 22.80 | 23.10 | +9.58 | +68.33% | 27 | 0 | 27.19% |
| SPXW240503C05030000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 27.23 | 35.80 | 36.10 | 0.00 | - | 1,617 | 0 | 28.07% |
| SPXW240506C05030000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 33.34 | 40.00 | 40.40 | 0.00 | - | 494 | 0 | 19.60% |
| SPXW240507C05030000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 37.50 | 44.60 | 45.10 | 0.00 | - | 37 | 0 | 19.73% |
| SPXW240508C05030000 | 2024-05-01 4:07PM EDT | 2024-05-08 | 40.00 | 48.20 | 48.60 | 0.00 | - | 71 | 0 | 19.53% |
| SPXW240509C05030000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 42.47 | 51.90 | 52.40 | 0.00 | - | 19 | 0 | 19.55% |
| SPXW240510C05030000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 45.60 | 54.90 | 55.40 | 0.00 | - | 155 | 0 | 19.39% |
| SPXW240513C05030000 | 2024-05-01 2:53PM EDT | 2024-05-13 | 85.60 | 58.20 | 58.80 | 0.00 | - | 51 | 0 | 17.73% |
| SPXW240514C05030000 | 2024-05-01 1:08PM EDT | 2024-05-14 | 53.80 | 60.90 | 61.50 | 0.00 | - | 50 | 0 | 17.75% |
| SPXW240515C05030000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 54.90 | 65.20 | 65.70 | 0.00 | - | 8 | 0 | 18.18% |
| SPXW240516C05030000 | 2024-05-01 2:01PM EDT | 2024-05-16 | 68.46 | 68.10 | 68.70 | 0.00 | - | 95 | 0 | 18.30% |
| SPX240517C05030000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 57.77 | 68.70 | 69.40 | 0.00 | - | 318 | 0 | 17.89% |
| SPXW240520C05030000 | 2024-05-01 3:52PM EDT | 2024-05-20 | 67.10 | 72.00 | 72.70 | 0.00 | - | 19 | 0 | 17.14% |
| SPXW240521C05030000 | 2024-05-01 12:48PM EDT | 2024-05-21 | 68.12 | 75.00 | 75.50 | 0.00 | - | 25 | 0 | 17.30% |
| SPXW240522C05030000 | 2024-05-01 10:39AM EDT | 2024-05-22 | 73.30 | 77.30 | 77.80 | 0.00 | - | 18 | 0 | 17.36% |
| SPXW240523C05030000 | 2024-05-01 10:22AM EDT | 2024-05-23 | 75.20 | 81.40 | 82.00 | 0.00 | - | 9 | 0 | 17.82% |
| SPXW240524C05030000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 74.22 | 83.70 | 84.30 | 0.00 | - | 37 | 0 | 17.88% |
| SPXW240528C05030000 | 2024-04-29 10:06AM EDT | 2024-05-28 | 139.56 | 86.10 | 86.90 | 0.00 | - | 4 | 0 | 16.98% |
| SPXW240530C05030000 | 2024-04-26 3:46PM EDT | 2024-05-30 | 138.03 | 90.10 | 90.70 | 0.00 | - | 74 | 0 | 17.06% |
| SPXW240531C05030000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 106.40 | 92.40 | 93.10 | 0.00 | - | 15 | 0 | 17.19% |
| SPXW240603C05030000 | 2024-05-01 1:06PM EDT | 2024-06-03 | 85.87 | 94.30 | 95.10 | 0.00 | - | 1 | 0 | 16.72% |
| SPXW240607C05030000 | 2024-05-01 12:39PM EDT | 2024-06-07 | 95.80 | 102.70 | 103.50 | 0.00 | - | 2 | 0 | 17.11% |
| SPXW240610C05030000 | 2024-05-01 2:20PM EDT | 2024-06-10 | 102.00 | 104.50 | 105.60 | 0.00 | - | 10 | 0 | 16.77% |
| SPXW240614C05030000 | 2024-05-01 11:16AM EDT | 2024-06-14 | 106.80 | 114.60 | 115.50 | 0.00 | - | 2 | 0 | 17.42% |
| SPXW240621C05030000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 121.82 | 123.50 | 124.00 | 0.00 | - | 19 | 0 | 17.31% |
| SPXW240628C05030000 | 2024-04-26 2:31PM EDT | 2024-06-28 | 181.90 | 132.90 | 133.70 | 0.00 | - | 7 | 0 | 17.45% |
| SPX240719C05030000 | 2024-04-25 1:45PM EDT | 2024-07-19 | 171.89 | 157.90 | 159.60 | 0.00 | - | 2 | 0 | 17.73% |
| SPXW240731C05030000 | 2024-05-01 3:36PM EDT | 2024-07-31 | 182.87 | 172.40 | 173.70 | 0.00 | - | 10 | 0 | 17.93% |
| SPX240816C05030000 | 2024-04-30 9:43AM EDT | 2024-08-16 | 236.88 | 189.90 | 192.60 | 0.00 | - | 2 | 0 | 18.28% |
| SPXW240830C05030000 | 2024-04-25 12:39PM EDT | 2024-08-30 | 210.07 | 206.70 | 208.40 | 0.00 | - | 3 | 0 | 18.56% |
| SPXW240920C05030000 | 2024-04-25 11:08AM EDT | 2024-09-20 | 220.26 | 228.90 | 230.10 | 0.00 | - | - | 0 | 18.87% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05030000 | 2024-05-02 3:23AM EDT | 2024-05-02 | 10.00 | 10.00 | 10.30 | -10.60 | -51.46% | 939 | 0 | 0.00% |
| SPXW240503P05030000 | 2024-05-02 3:09AM EDT | 2024-05-03 | 22.07 | 21.70 | 22.00 | -8.63 | -28.11% | 64 | 0 | 10.45% |
| SPXW240506P05030000 | 2024-05-01 10:54PM EDT | 2024-05-06 | 24.66 | 25.40 | 25.80 | -11.74 | -32.25% | 5 | 0 | 8.29% |
| SPXW240507P05030000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 39.92 | 29.30 | 29.70 | 0.00 | - | 276 | 0 | 9.12% |
| SPXW240508P05030000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 42.10 | 32.20 | 32.60 | 0.00 | - | 119 | 0 | 9.51% |
| SPXW240509P05030000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 39.60 | 34.10 | 34.60 | 0.00 | - | 78 | 0 | 9.58% |
| SPXW240510P05030000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 46.70 | 37.10 | 37.50 | 0.00 | - | 265 | 0 | 9.96% |
| SPXW240513P05030000 | 2024-05-01 3:44PM EDT | 2024-05-13 | 40.56 | 39.70 | 40.20 | 0.00 | - | 105 | 0 | 9.38% |
| SPXW240514P05030000 | 2024-05-01 3:27PM EDT | 2024-05-14 | 25.83 | 42.50 | 43.10 | 0.00 | - | 70 | 0 | 9.79% |
| SPXW240515P05030000 | 2024-05-01 3:26PM EDT | 2024-05-15 | 30.02 | 47.00 | 47.60 | 0.00 | - | 19 | 0 | 10.58% |
| SPXW240516P05030000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 59.40 | 49.00 | 49.60 | 0.00 | - | 18 | 0 | 10.72% |
| SPX240517P05030000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 60.98 | 48.90 | 49.60 | 0.00 | - | 646 | 0 | 10.38% |
| SPXW240520P05030000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 61.80 | 52.20 | 52.70 | 0.00 | - | 13 | 0 | 10.21% |
| SPXW240521P05030000 | 2024-04-23 12:16PM EDT | 2024-05-21 | 57.70 | 53.80 | 54.20 | 0.00 | - | 4 | 0 | 10.27% |
| SPXW240522P05030000 | 2024-05-01 9:37AM EDT | 2024-05-22 | 65.00 | 55.50 | 55.90 | 0.00 | - | 4 | 0 | 10.38% |
| SPXW240523P05030000 | 2024-04-30 3:58PM EDT | 2024-05-23 | 62.00 | 57.30 | 57.70 | 0.00 | - | 13 | 0 | 10.51% |
| SPXW240524P05030000 | 2024-05-01 4:05PM EDT | 2024-05-24 | 66.90 | 59.00 | 59.40 | 0.00 | - | 120 | 0 | 10.62% |
| SPXW240528P05030000 | 2024-05-01 3:48PM EDT | 2024-05-28 | 59.22 | 61.00 | 61.70 | 0.00 | - | 8 | 0 | 10.22% |
| SPXW240530P05030000 | 2024-04-30 4:11PM EDT | 2024-05-30 | 70.03 | 63.40 | 64.00 | 0.00 | - | 30 | 0 | 10.27% |
| SPXW240531P05030000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 74.50 | 64.70 | 65.20 | 0.00 | - | 55 | 0 | 10.31% |
| SPXW240603P05030000 | 2024-05-01 3:54PM EDT | 2024-06-03 | 71.50 | 66.30 | 67.20 | 0.00 | - | 11 | 0 | 10.16% |
| SPXW240607P05030000 | 2024-05-01 2:23PM EDT | 2024-06-07 | 77.85 | 71.20 | 71.90 | 0.00 | - | 104 | 0 | 10.34% |
| SPXW240610P05030000 | 2024-05-01 1:10PM EDT | 2024-06-10 | 87.50 | 73.10 | 74.00 | 0.00 | - | 1 | 0 | 10.26% |
| SPXW240614P05030000 | 2024-05-01 3:14PM EDT | 2024-06-14 | 61.05 | 79.50 | 80.20 | 0.00 | - | 110 | 0 | 10.67% |
| SPX240621P05030000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 82.95 | 83.00 | 83.60 | 0.00 | - | 22 | 0 | 10.37% |
| SPXW240628P05030000 | 2024-05-01 3:03PM EDT | 2024-06-28 | 71.30 | 88.30 | 89.00 | 0.00 | - | 149 | 0 | 10.40% |
| SPXW240719P05030000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 101.20 | 100.80 | 101.60 | 0.00 | - | 158 | 0 | 10.27% |
| SPXW240731P05030000 | 2024-05-01 3:36PM EDT | 2024-07-31 | 102.15 | 107.50 | 108.50 | 0.00 | - | 3 | 0 | 10.26% |
| SPX240816P05030000 | 2024-04-29 12:39PM EDT | 2024-08-16 | 93.15 | 116.50 | 117.70 | 0.00 | - | 38 | 0 | 10.31% |
| SPXW240830P05030000 | 2024-05-01 9:59AM EDT | 2024-08-30 | 134.66 | 123.80 | 124.90 | 0.00 | - | 35 | 0 | 10.32% |
| SPX240920P05030000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 145.10 | 134.40 | 135.50 | 0.00 | - | 1 | 0 | 10.38% |
| SPXW240930P05030000 | 2024-04-12 11:05AM EDT | 2024-09-30 | 136.10 | 139.00 | 140.30 | 0.00 | - | 2 | 0 | 10.40% |
| SPX241018P05030000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 137.90 | 147.10 | 148.80 | 0.00 | - | 15 | 0 | 10.46% |
© 2024 Yahoo. Tutti i diritti riservati.