Italia markets close in 5 hours 10 minutes
FTSE MIB
33.764,94 +18,28 (+0,05%) 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
79,62 +0,62 (+0,78%) Bitcoin EUR
53.973,41 +744,47 (+1,40%)
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:5045.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05045000 | 2024-05-02 5:34AM EDT | 2024-05-02 | 17.30 | 17.30 | 17.60 | +8.93 | +106.69% | 157 | 0 | 27.58% |
| SPXW240503C05045000 | 2024-05-02 3:50AM EDT | 2024-05-03 | 31.95 | 30.40 | 30.80 | +11.34 | +55.02% | 6 | 0 | 28.80% |
| SPXW240506C05045000 | 2024-05-02 4:26AM EDT | 2024-05-06 | 37.41 | 35.10 | 35.50 | +12.41 | +49.64% | 2 | 0 | 20.27% |
| SPXW240507C05045000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 28.70 | 39.20 | 39.60 | 0.00 | - | 44 | 0 | 20.13% |
| SPXW240508C05045000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 32.70 | 42.60 | 43.10 | 0.00 | - | 59 | 0 | 19.92% |
| SPXW240509C05045000 | 2024-05-01 4:14PM EDT | 2024-05-09 | 34.98 | 46.20 | 46.70 | 0.00 | - | 19 | 0 | 19.87% |
| SPXW240510C05045000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 39.60 | 49.30 | 49.70 | 0.00 | - | 107 | 0 | 19.70% |
| SPXW240513C05045000 | 2024-05-01 3:47PM EDT | 2024-05-13 | 52.75 | 52.50 | 53.00 | 0.00 | - | 45 | 0 | 17.98% |
| SPXW240514C05045000 | 2024-05-01 3:48PM EDT | 2024-05-14 | 54.98 | 55.10 | 55.70 | 0.00 | - | 13 | 0 | 18.00% |
| SPXW240515C05045000 | 2024-05-01 3:56PM EDT | 2024-05-15 | 49.37 | 59.50 | 60.00 | 0.00 | - | 34 | 0 | 18.45% |
| SPXW240516C05045000 | 2024-05-01 3:48PM EDT | 2024-05-16 | 61.17 | 62.60 | 63.20 | 0.00 | - | 8 | 0 | 18.62% |
| SPXW240517C05045000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 54.10 | 64.80 | 65.30 | 0.00 | - | 78 | 0 | 18.53% |
| SPXW240520C05045000 | 2024-05-01 3:52PM EDT | 2024-05-20 | 59.00 | 67.20 | 67.70 | 0.00 | - | 2 | 0 | 17.53% |
| SPXW240521C05045000 | 2024-05-01 3:50PM EDT | 2024-05-21 | 68.00 | 69.40 | 69.90 | 0.00 | - | 2 | 0 | 17.56% |
| SPXW240522C05045000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 69.80 | 71.40 | 71.90 | 0.00 | - | 11 | 0 | 17.56% |
| SPXW240523C05045000 | 2024-04-26 1:40PM EDT | 2024-05-23 | 124.78 | 76.30 | 76.80 | 0.00 | - | 2 | 0 | 18.15% |
| SPXW240524C05045000 | 2024-04-30 2:48PM EDT | 2024-05-24 | 94.10 | 78.30 | 78.90 | 0.00 | - | 10 | 0 | 18.18% |
| SPXW240531C05045000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 80.70 | 86.90 | 87.50 | 0.00 | - | 20 | 0 | 17.42% |
| SPXW240621C05045000 | 2024-05-01 2:29PM EDT | 2024-06-21 | 118.60 | 117.40 | 117.90 | 0.00 | - | 44 | 0 | 17.43% |
| SPXW240628C05045000 | 2024-04-17 10:51AM EDT | 2024-06-28 | 164.90 | 126.80 | 127.50 | 0.00 | - | 5 | 0 | 17.55% |
| SPX240719C05045000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 196.52 | 152.00 | 153.50 | 0.00 | - | 38 | 0 | 17.82% |
| SPXW240731C05045000 | 2024-04-25 3:58PM EDT | 2024-07-31 | 179.50 | 165.50 | 169.20 | 0.00 | - | - | 0 | 18.18% |
| SPX240816C05045000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 214.46 | 184.70 | 186.40 | 0.00 | - | - | 0 | 18.35% |
| SPXW240930C05045000 | 2024-04-22 2:10PM EDT | 2024-09-30 | 243.51 | 232.30 | 233.30 | 0.00 | - | - | 0 | 19.02% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05045000 | 2024-05-02 6:04AM EDT | 2024-05-02 | 12.60 | 12.60 | 12.90 | -17.05 | -58.29% | 127 | 0 | 0.00% |
| SPXW240503P05045000 | 2024-05-02 4:15AM EDT | 2024-05-03 | 23.35 | 25.10 | 25.40 | -15.60 | -40.05% | 11 | 0 | 0.00% |
| SPXW240506P05045000 | 2024-05-02 4:09AM EDT | 2024-05-06 | 28.02 | 29.10 | 29.40 | -16.12 | -36.52% | 4 | 0 | 4.91% |
| SPXW240507P05045000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 48.50 | 32.70 | 33.10 | 0.00 | - | 295 | 0 | 6.41% |
| SPXW240508P05045000 | 2024-05-01 10:03PM EDT | 2024-05-08 | 38.38 | 35.40 | 35.70 | -6.42 | -14.33% | 1 | 0 | 7.05% |
| SPXW240509P05045000 | 2024-05-01 11:21PM EDT | 2024-05-09 | 39.67 | 37.70 | 38.20 | -2.80 | -6.59% | 20 | 0 | 7.55% |
| SPXW240510P05045000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 55.61 | 40.60 | 41.00 | 0.00 | - | 312 | 0 | 8.10% |
| SPXW240513P05045000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 48.10 | 43.10 | 43.60 | 0.00 | - | 26 | 0 | 7.79% |
| SPXW240514P05045000 | 2024-05-01 2:56PM EDT | 2024-05-14 | 34.51 | 45.80 | 46.30 | 0.00 | - | 25 | 0 | 8.24% |
| SPXW240515P05045000 | 2024-05-01 3:45PM EDT | 2024-05-15 | 50.10 | 50.30 | 50.80 | 0.00 | - | 16 | 0 | 9.14% |
| SPXW240516P05045000 | 2024-05-01 3:38PM EDT | 2024-05-16 | 52.35 | 51.80 | 52.40 | 0.00 | - | 4 | 0 | 9.24% |
| SPX240517P05045000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 64.60 | 52.40 | 53.10 | 0.00 | - | 23 | 0 | 9.12% |
| SPXW240520P05045000 | 2024-04-29 4:00PM EDT | 2024-05-20 | 32.25 | 55.40 | 56.00 | 0.00 | - | 20 | 0 | 9.03% |
| SPXW240522P05045000 | 2024-05-01 9:09AM EDT | 2024-05-22 | 73.80 | 58.80 | 59.30 | 0.00 | - | 6 | 0 | 9.30% |
| SPXW240524P05045000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 77.62 | 61.80 | 62.30 | 0.00 | - | 106 | 0 | 9.49% |
| SPXW240531P05045000 | 2024-05-01 10:43PM EDT | 2024-05-31 | 68.70 | 67.40 | 67.90 | +0.19 | +0.28% | 1 | 0 | 9.31% |
| SPXW240621P05045000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 92.98 | 86.30 | 86.70 | 0.00 | - | 10 | 0 | 9.68% |
| SPXW240628P05045000 | 2024-04-29 1:46PM EDT | 2024-06-28 | 67.30 | 91.10 | 91.70 | 0.00 | - | 3 | 0 | 9.71% |
| SPX240719P05045000 | 2024-05-01 10:05AM EDT | 2024-07-19 | 119.36 | 102.50 | 103.50 | 0.00 | - | 1 | 0 | 9.60% |
| SPXW240731P05045000 | 2024-04-30 11:03AM EDT | 2024-07-31 | 93.24 | 110.30 | 111.10 | 0.00 | - | 2 | 0 | 9.71% |
| SPX240816P05045000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 106.40 | 118.70 | 119.70 | 0.00 | - | 1 | 0 | 9.75% |
| SPXW240930P05045000 | 2024-04-23 10:02AM EDT | 2024-09-30 | 151.18 | 141.10 | 142.50 | 0.00 | - | 23 | 0 | 9.95% |
© 2024 Yahoo. Tutti i diritti riservati.