Italia markets open in 3 hours 18 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.653,37 -2.458,55 (-4,38%) CMC Crypto 200
1.262,37 -76,70 (-5,73%)
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:5035.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05035000 | 2024-05-01 8:50PM EDT | 2024-05-02 | 21.70 | 22.70 | 23.10 | +9.68 | +80.53% | 45 | 0 | 29.24% |
| SPXW240503C05035000 | 2024-05-01 11:21PM EDT | 2024-05-03 | 34.70 | 34.90 | 35.30 | +10.80 | +45.19% | 3 | 0 | 29.03% |
| SPXW240506C05035000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 28.70 | 39.30 | 39.90 | 0.00 | - | 203 | 0 | 20.34% |
| SPXW240507C05035000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 36.20 | 43.20 | 43.90 | 0.00 | - | 5 | 0 | 20.14% |
| SPXW240508C05035000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 37.50 | 46.80 | 47.50 | 0.00 | - | 36 | 0 | 19.95% |
| SPXW240509C05035000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 39.97 | 50.50 | 51.20 | 0.00 | - | 14 | 0 | 19.92% |
| SPXW240510C05035000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 52.80 | 53.40 | 54.10 | 0.00 | - | 81 | 0 | 19.70% |
| SPXW240513C05035000 | 2024-05-01 3:06PM EDT | 2024-05-13 | 81.10 | 56.70 | 57.50 | 0.00 | - | 26 | 0 | 18.00% |
| SPXW240514C05035000 | 2024-05-01 10:54AM EDT | 2024-05-14 | 55.86 | 59.40 | 60.10 | 0.00 | - | 4 | 0 | 17.99% |
| SPXW240515C05035000 | 2024-05-01 2:11PM EDT | 2024-05-15 | 57.45 | 63.80 | 64.50 | 0.00 | - | 21 | 0 | 18.46% |
| SPXW240516C05035000 | 2024-05-01 2:28PM EDT | 2024-05-16 | 69.06 | 66.60 | 67.40 | 0.00 | - | 76 | 0 | 18.55% |
| SPXW240517C05035000 | 2024-05-01 4:10PM EDT | 2024-05-17 | 59.00 | 69.10 | 69.60 | 0.00 | - | 47 | 0 | 18.49% |
| SPXW240520C05035000 | 2024-05-01 3:59PM EDT | 2024-05-20 | 60.14 | 71.20 | 72.00 | 0.00 | - | 30 | 0 | 17.49% |
| SPXW240521C05035000 | 2024-05-01 3:18PM EDT | 2024-05-21 | 99.40 | 73.40 | 74.10 | 0.00 | - | 10 | 0 | 17.50% |
| SPXW240524C05035000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 88.70 | 82.50 | 83.20 | 0.00 | - | 22 | 0 | 18.13% |
| SPXW240531C05035000 | 2024-05-01 11:03AM EDT | 2024-05-31 | 85.40 | 91.20 | 91.90 | 0.00 | - | 5 | 0 | 17.39% |
| SPXW240621C05035000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 118.20 | 121.90 | 122.80 | 0.00 | - | 22 | 0 | 17.47% |
| SPXW240628C05035000 | 2024-05-01 8:48AM EDT | 2024-06-28 | 125.41 | 131.00 | 132.10 | 0.00 | - | 10 | 0 | 17.54% |
| SPX240719C05035000 | 2024-05-01 2:19PM EDT | 2024-07-19 | 151.40 | 155.50 | 158.70 | 0.00 | - | 7 | 0 | 17.89% |
| SPXW240930C05035000 | 2024-04-18 2:02PM EDT | 2024-09-30 | 247.10 | 236.00 | 238.20 | 0.00 | - | - | 0 | 19.05% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05035000 | 2024-05-01 11:23PM EDT | 2024-05-02 | 11.60 | 11.00 | 11.30 | -10.54 | -47.61% | 67 | 0 | 0.00% |
| SPXW240503P05035000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 34.60 | 22.70 | 23.10 | 0.00 | - | 1,118 | 0 | 8.87% |
| SPXW240506P05035000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 41.00 | 26.50 | 27.00 | 0.00 | - | 212 | 0 | 7.44% |
| SPXW240507P05035000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 42.42 | 29.90 | 30.40 | 0.00 | - | 320 | 0 | 8.19% |
| SPXW240508P05035000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 45.90 | 32.60 | 33.20 | 0.00 | - | 96 | 0 | 8.64% |
| SPXW240509P05035000 | 2024-05-01 11:21PM EDT | 2024-05-09 | 35.42 | 35.10 | 35.60 | -1.82 | -4.89% | 20 | 0 | 8.92% |
| SPXW240510P05035000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 43.30 | 37.80 | 38.40 | 0.00 | - | 128 | 0 | 9.32% |
| SPXW240513P05035000 | 2024-05-01 3:51PM EDT | 2024-05-13 | 44.60 | 40.50 | 41.10 | 0.00 | - | 15 | 0 | 8.83% |
| SPXW240514P05035000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 37.80 | 43.10 | 43.80 | 0.00 | - | 29 | 0 | 9.22% |
| SPXW240515P05035000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 60.14 | 47.60 | 48.30 | 0.00 | - | 24 | 0 | 10.04% |
| SPXW240516P05035000 | 2024-05-01 3:49PM EDT | 2024-05-16 | 49.75 | 49.20 | 49.90 | 0.00 | - | 25 | 0 | 10.10% |
| SPX240517P05035000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 62.80 | 49.70 | 50.60 | 0.00 | - | 168 | 0 | 9.95% |
| SPXW240520P05035000 | 2024-05-01 11:50AM EDT | 2024-05-20 | 66.90 | 53.00 | 53.70 | 0.00 | - | 40 | 0 | 9.82% |
| SPXW240521P05035000 | 2024-05-01 3:49PM EDT | 2024-05-21 | 54.60 | 54.60 | 55.20 | 0.00 | - | 6 | 0 | 9.89% |
| SPXW240522P05035000 | 2024-04-30 9:54AM EDT | 2024-05-22 | 37.08 | 56.20 | 56.70 | 0.00 | - | 1 | 0 | 9.97% |
| SPXW240524P05035000 | 2024-05-01 4:11PM EDT | 2024-05-24 | 69.80 | 59.30 | 59.90 | 0.00 | - | 132 | 0 | 10.17% |
| SPXW240531P05035000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 47.33 | 64.90 | 65.60 | 0.00 | - | 26 | 0 | 9.90% |
| SPXW240621P05035000 | 2024-05-01 12:12PM EDT | 2024-06-21 | 95.90 | 83.90 | 84.50 | 0.00 | - | 2 | 0 | 10.13% |
| SPXW240628P05035000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 96.00 | 88.70 | 89.60 | 0.00 | - | 2 | 0 | 10.14% |
| SPX240719P05035000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 96.50 | 100.50 | 101.60 | 0.00 | - | 47 | 0 | 9.98% |
| SPXW240731P05035000 | 2024-04-26 2:13PM EDT | 2024-07-31 | 91.33 | 107.80 | 109.10 | 0.00 | - | 38 | 0 | 10.05% |
| SPX240816P05035000 | 2024-04-25 4:02PM EDT | 2024-08-16 | 113.20 | 116.40 | 117.90 | 0.00 | - | - | 0 | 10.08% |
| SPXW240930P05035000 | 2024-04-23 2:58AM EDT | 2024-09-30 | 160.30 | 139.00 | 140.60 | 0.00 | - | 28 | 0 | 10.22% |
© 2024 Yahoo. Tutti i diritti riservati.