Italia markets close in 6 hours
FTSE MIB
33.783,81 +37,15 (+0,11%) 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
79,78 +0,78 (+0,99%) Bitcoin EUR
53.993,75 +487,33 (+0,91%)
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:5040.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05040000 | 2024-05-02 4:58AM EDT | 2024-05-02 | 18.80 | 18.80 | 19.10 | +8.20 | +77.36% | 152 | 0 | 27.25% |
| SPXW240503C05040000 | 2024-05-02 1:21AM EDT | 2024-05-03 | 31.40 | 32.00 | 32.40 | +8.65 | +38.02% | 5 | 0 | 28.50% |
| SPXW240506C05040000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 26.53 | 36.60 | 37.00 | 0.00 | - | 152 | 0 | 20.02% |
| SPXW240507C05040000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 30.95 | 40.50 | 41.00 | 0.00 | - | 25 | 0 | 19.86% |
| SPXW240508C05040000 | 2024-05-01 4:06PM EDT | 2024-05-08 | 35.00 | 44.40 | 44.80 | 0.00 | - | 56 | 0 | 19.77% |
| SPXW240509C05040000 | 2024-05-01 2:32PM EDT | 2024-05-09 | 45.50 | 47.80 | 48.30 | 0.00 | - | 1 | 0 | 19.68% |
| SPXW240510C05040000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 38.73 | 50.80 | 51.20 | 0.00 | - | 49 | 0 | 19.49% |
| SPXW240513C05040000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 54.20 | 54.30 | 54.80 | 0.00 | - | 16 | 0 | 17.88% |
| SPXW240514C05040000 | 2024-05-01 1:27PM EDT | 2024-05-14 | 50.32 | 56.70 | 57.40 | 0.00 | - | 8 | 0 | 17.87% |
| SPXW240515C05040000 | 2024-05-01 2:58PM EDT | 2024-05-15 | 87.62 | 61.20 | 61.80 | 0.00 | - | 39 | 0 | 18.34% |
| SPXW240516C05040000 | 2024-05-01 3:47PM EDT | 2024-05-16 | 65.50 | 63.90 | 64.50 | 0.00 | - | 23 | 0 | 18.39% |
| SPXW240517C05040000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 67.31 | 66.40 | 66.90 | 0.00 | - | 70 | 0 | 18.38% |
| SPXW240520C05040000 | 2024-05-01 3:48PM EDT | 2024-05-20 | 67.83 | 68.50 | 69.20 | 0.00 | - | 1 | 0 | 17.37% |
| SPXW240521C05040000 | 2024-05-01 3:50PM EDT | 2024-05-21 | 70.90 | 70.90 | 71.50 | 0.00 | - | 12 | 0 | 17.43% |
| SPXW240522C05040000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 72.70 | 73.00 | 73.50 | 0.00 | - | 11 | 0 | 17.42% |
| SPXW240523C05040000 | 2024-04-26 9:37AM EDT | 2024-05-23 | 110.82 | 77.90 | 78.40 | 0.00 | - | 2 | 0 | 18.02% |
| SPXW240524C05040000 | 2024-05-01 3:28PM EDT | 2024-05-24 | 105.19 | 80.00 | 80.60 | 0.00 | - | 22 | 0 | 18.07% |
| SPXW240528C05040000 | 2024-04-26 4:04PM EDT | 2024-05-28 | 123.81 | 81.90 | 82.60 | 0.00 | - | 4 | 0 | 17.04% |
| SPXW240529C05040000 | 2024-05-01 10:46AM EDT | 2024-05-29 | 77.69 | 83.90 | 84.50 | 0.00 | - | 20 | 0 | 17.08% |
| SPXW240530C05040000 | 2024-04-26 3:44PM EDT | 2024-05-30 | 130.24 | 85.70 | 86.30 | 0.00 | - | 48 | 0 | 17.10% |
| SPXW240531C05040000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 87.82 | 88.80 | 89.30 | 0.00 | - | 43 | 0 | 17.34% |
| SPXW240603C05040000 | 2024-04-25 3:47PM EDT | 2024-06-03 | 103.48 | 90.50 | 91.30 | 0.00 | - | 1 | 0 | 16.86% |
| SPXW240604C05040000 | 2024-04-30 9:53AM EDT | 2024-06-04 | 133.77 | 92.40 | 93.30 | 0.00 | - | 2 | 0 | 16.94% |
| SPXW240607C05040000 | 2024-05-01 12:18PM EDT | 2024-06-07 | 90.82 | 99.10 | 100.00 | 0.00 | - | 17 | 0 | 17.29% |
| SPXW240614C05040000 | 2024-05-01 3:10PM EDT | 2024-06-14 | 137.10 | 110.90 | 111.80 | 0.00 | - | 15 | 0 | 17.56% |
| SPX240621C05040000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 116.00 | 118.20 | 118.90 | 0.00 | - | 4 | 0 | 17.26% |
| SPXW240628C05040000 | 2024-04-30 12:31PM EDT | 2024-06-28 | 151.33 | 128.80 | 129.60 | 0.00 | - | 20 | 0 | 17.52% |
| SPXW240719C05040000 | 2024-04-23 11:06AM EDT | 2024-07-19 | 181.40 | 154.80 | 155.70 | 0.00 | - | 2 | 0 | 17.81% |
| SPXW240731C05040000 | 2024-04-29 11:41AM EDT | 2024-07-31 | 213.50 | 168.70 | 169.90 | 0.00 | - | 6 | 0 | 18.02% |
| SPXW240816C05040000 | 2024-04-15 11:19AM EDT | 2024-08-16 | 279.70 | 187.50 | 188.40 | 0.00 | - | 2 | 0 | 18.32% |
| SPXW240830C05040000 | 2024-05-01 3:25PM EDT | 2024-08-30 | 228.23 | 202.90 | 204.70 | 0.00 | - | 2 | 0 | 18.64% |
| SPX240920C05040000 | 2024-03-27 2:26PM EDT | 2024-09-20 | 389.58 | 265.20 | 268.00 | 0.00 | - | 2 | 3 | 22.28% |
| SPXW240930C05040000 | 2024-04-17 1:46PM EDT | 2024-09-30 | 259.40 | 233.70 | 235.80 | 0.00 | - | - | 0 | 19.04% |
| SPX241018C05040000 | 2024-04-30 1:48PM EDT | 2024-10-18 | 274.81 | 253.80 | 257.90 | 0.00 | - | 50 | 0 | 19.62% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05040000 | 2024-05-02 5:08AM EDT | 2024-05-02 | 12.10 | 11.50 | 11.80 | -14.94 | -55.25% | 318 | 0 | 0.00% |
| SPXW240503P05040000 | 2024-05-02 3:35AM EDT | 2024-05-03 | 23.95 | 24.00 | 24.30 | -13.65 | -36.30% | 440 | 0 | 6.73% |
| SPXW240506P05040000 | 2024-05-02 2:18AM EDT | 2024-05-06 | 29.80 | 28.10 | 28.40 | -11.80 | -28.37% | 2 | 0 | 6.48% |
| SPXW240507P05040000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 45.13 | 31.60 | 32.00 | 0.00 | - | 163 | 0 | 7.51% |
| SPXW240508P05040000 | 2024-05-02 4:38AM EDT | 2024-05-08 | 33.30 | 34.40 | 34.70 | -6.70 | -16.75% | 438 | 0 | 8.01% |
| SPXW240509P05040000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 35.00 | 36.70 | 37.10 | 0.00 | - | 21 | 0 | 8.36% |
| SPXW240510P05040000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 51.79 | 39.60 | 40.00 | 0.00 | - | 630 | 0 | 8.85% |
| SPXW240513P05040000 | 2024-05-02 1:11AM EDT | 2024-05-13 | 43.50 | 42.10 | 42.60 | -11.99 | -21.61% | 8 | 0 | 8.41% |
| SPXW240514P05040000 | 2024-05-02 4:10AM EDT | 2024-05-14 | 42.20 | 44.70 | 45.20 | -15.00 | -26.22% | 6 | 0 | 8.79% |
| SPXW240515P05040000 | 2024-05-01 3:56PM EDT | 2024-05-15 | 61.63 | 49.20 | 49.70 | 0.00 | - | 24 | 0 | 9.65% |
| SPXW240516P05040000 | 2024-05-01 3:49PM EDT | 2024-05-16 | 51.85 | 50.80 | 51.40 | 0.00 | - | 19 | 0 | 9.75% |
| SPXW240517P05040000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 66.20 | 52.60 | 53.00 | 0.00 | - | 77 | 0 | 9.83% |
| SPXW240520P05040000 | 2024-05-01 8:37PM EDT | 2024-05-20 | 58.20 | 54.70 | 55.30 | +15.44 | +36.11% | 1 | 0 | 9.54% |
| SPXW240521P05040000 | 2024-04-30 10:14AM EDT | 2024-05-21 | 36.25 | 56.20 | 56.80 | 0.00 | - | 10 | 0 | 9.62% |
| SPXW240522P05040000 | 2024-05-01 12:35PM EDT | 2024-05-22 | 72.66 | 57.70 | 58.30 | 0.00 | - | 3 | 0 | 9.71% |
| SPXW240523P05040000 | 2024-05-01 9:33AM EDT | 2024-05-23 | 70.79 | 59.50 | 60.00 | 0.00 | - | 12 | 0 | 9.84% |
| SPXW240524P05040000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 44.40 | 60.70 | 61.30 | 0.00 | - | 160 | 0 | 9.88% |
| SPXW240528P05040000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 75.00 | 63.00 | 63.70 | 0.00 | - | 14 | 0 | 9.57% |
| SPXW240531P05040000 | 2024-05-01 4:08PM EDT | 2024-05-31 | 77.10 | 66.60 | 67.10 | 0.00 | - | 109 | 0 | 9.68% |
| SPXW240603P05040000 | 2024-05-01 10:03AM EDT | 2024-06-03 | 84.44 | 68.30 | 69.00 | 0.00 | - | 96 | 0 | 9.54% |
| SPXW240607P05040000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 76.99 | 73.40 | 74.20 | 0.00 | - | 49 | 0 | 9.84% |
| SPXW240610P05040000 | 2024-05-01 3:21PM EDT | 2024-06-10 | 63.38 | 75.30 | 76.00 | 0.00 | - | 98 | 0 | 9.73% |
| SPXW240614P05040000 | 2024-05-01 4:12PM EDT | 2024-06-14 | 93.61 | 81.50 | 82.20 | 0.00 | - | 39 | 0 | 10.18% |
| SPX240621P05040000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 96.95 | 84.70 | 85.40 | 0.00 | - | 39 | 0 | 9.89% |
| SPXW240628P05040000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 101.78 | 90.30 | 91.00 | 0.00 | - | 32 | 0 | 9.97% |
| SPXW240719P05040000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 87.77 | 102.80 | 103.40 | 0.00 | - | 101 | 0 | 9.88% |
| SPXW240731P05040000 | 2024-04-30 10:16AM EDT | 2024-07-31 | 88.92 | 109.70 | 110.40 | 0.00 | - | 1 | 0 | 9.91% |
| SPXW240816P05040000 | 2024-04-22 12:10PM EDT | 2024-08-16 | 156.26 | 119.00 | 119.60 | 0.00 | - | - | 0 | 9.99% |
| SPXW240830P05040000 | 2024-05-01 10:06AM EDT | 2024-08-30 | 138.00 | 125.80 | 126.50 | 0.00 | - | 1 | 0 | 10.00% |
| SPX240920P05040000 | 2024-04-30 11:03AM EDT | 2024-09-20 | 118.64 | 136.40 | 137.00 | 0.00 | - | 2 | 0 | 10.07% |
| SPXW240930P05040000 | 2024-04-23 10:02AM EDT | 2024-09-30 | 149.58 | 140.90 | 141.70 | 0.00 | - | 1 | 0 | 10.10% |
© 2024 Yahoo. Tutti i diritti riservati.