Italia markets open in 7 hours 21 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.086,75 -2.453,98 (-4,34%) CMC Crypto 200
1.272,12 -66,94 (-5,00%)
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:5050.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C05050000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24,729 | 0 | 3.13% |
| SPXW240502C05050000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3,696 | 0 | 1.56% |
| SPXW240503C05050000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1,981 | 0 | 1.56% |
| SPXW240506C05050000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 20.50 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.78% |
| SPXW240507C05050000 | 2024-05-01 3:50PM EDT | 2024-05-07 | 36.33 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| SPXW240508C05050000 | 2024-05-01 4:10PM EDT | 2024-05-08 | 30.40 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.78% |
| SPXW240509C05050000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXW240510C05050000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 36.10 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.78% |
| SPXW240513C05050000 | 2024-05-01 4:01PM EDT | 2024-05-13 | 38.80 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| SPXW240514C05050000 | 2024-05-01 3:48PM EDT | 2024-05-14 | 52.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| SPXW240515C05050000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 45.65 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.78% |
| SPXW240516C05050000 | 2024-05-01 3:50PM EDT | 2024-05-16 | 58.81 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| SPXW240517C05050000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 50.45 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.78% |
| SPXW240520C05050000 | 2024-05-01 3:58PM EDT | 2024-05-20 | 53.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| SPXW240521C05050000 | 2024-04-30 12:38PM EDT | 2024-05-21 | 84.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPXW240522C05050000 | 2024-05-01 3:32PM EDT | 2024-05-22 | 76.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| SPXW240523C05050000 | 2024-04-30 1:26PM EDT | 2024-05-23 | 91.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPXW240524C05050000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 64.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.39% |
| SPXW240528C05050000 | 2024-05-01 2:45PM EDT | 2024-05-28 | 96.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPXW240529C05050000 | 2024-05-01 11:46AM EDT | 2024-05-29 | 72.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| SPXW240530C05050000 | 2024-04-29 10:07AM EDT | 2024-05-30 | 129.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPXW240531C05050000 | 2024-05-01 3:41PM EDT | 2024-05-31 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 0.39% |
| SPXW240603C05050000 | 2024-05-01 4:04PM EDT | 2024-06-03 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPXW240604C05050000 | 2024-04-30 11:17AM EDT | 2024-06-04 | 113.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| SPXW240607C05050000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 81.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| SPXW240614C05050000 | 2024-04-30 4:09PM EDT | 2024-06-14 | 103.44 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| SPX240621C05050000 | 2024-05-01 4:41PM EDT | 2024-06-21 | 101.72 | 0.00 | 0.00 | 0.00 | - | 14,427 | 0 | 0.39% |
| SPXW240628C05050000 | 2024-05-01 4:11PM EDT | 2024-06-28 | 111.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| SPX240719C05050000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 146.10 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.39% |
| SPXW240731C05050000 | 2024-05-01 3:41PM EDT | 2024-07-31 | 166.30 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.20% |
| SPXW240816C05050000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 191.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPXW240830C05050000 | 2024-04-25 11:40AM EDT | 2024-08-30 | 190.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| SPX240920C05050000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 241.60 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.20% |
| SPXW240930C05050000 | 2024-04-30 1:07PM EDT | 2024-09-30 | 246.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| SPX241018C05050000 | 2024-05-01 4:05PM EDT | 2024-10-18 | 237.84 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.20% |
| SPX241115C05050000 | 2024-05-01 1:20PM EDT | 2024-11-15 | 269.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| SPX241220C05050000 | 2024-05-01 4:14PM EDT | 2024-12-20 | 303.30 | 0.00 | 0.00 | 0.00 | - | 2,281 | 0 | 0.20% |
| SPXW241231C05050000 | 2024-05-01 11:39AM EDT | 2024-12-31 | 317.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPX250117C05050000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 394.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| SPX250221C05050000 | 2024-05-01 12:53PM EDT | 2025-02-21 | 362.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SPX250321C05050000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 427.82 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.10% |
| SPXW250331C05050000 | 2024-04-22 9:35AM EDT | 2025-03-31 | 393.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| SPX250417C05050000 | 2024-05-01 12:22PM EDT | 2025-04-17 | 412.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.10% |
| SPX250516C05050000 | 2024-04-29 4:14PM EDT | 2025-05-16 | 499.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.10% |
| SPX250620C05050000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 471.35 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.10% |
| SPX251219C05050000 | 2024-05-01 12:13PM EDT | 2025-12-19 | 593.44 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.10% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P05050000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 28.90 | 0.00 | 0.00 | 0.00 | - | 28,259 | 0 | 0.00% |
| SPXW240502P05050000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3,441 | 0 | 0.00% |
| SPXW240503P05050000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 43.35 | 0.00 | 0.00 | 0.00 | - | 4,254 | 0 | 0.00% |
| SPXW240506P05050000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 47.41 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| SPXW240507P05050000 | 2024-05-01 4:02PM EDT | 2024-05-07 | 50.65 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| SPXW240508P05050000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 55.00 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| SPXW240509P05050000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 48.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SPXW240510P05050000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 56.00 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 0.00% |
| SPXW240513P05050000 | 2024-05-01 4:07PM EDT | 2024-05-13 | 59.35 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| SPXW240514P05050000 | 2024-05-01 3:57PM EDT | 2024-05-14 | 64.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPXW240515P05050000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 67.70 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SPXW240516P05050000 | 2024-05-01 3:52PM EDT | 2024-05-16 | 63.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240517P05050000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 69.41 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| SPXW240520P05050000 | 2024-05-01 4:06PM EDT | 2024-05-20 | 71.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240521P05050000 | 2024-05-01 12:55PM EDT | 2024-05-21 | 77.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240522P05050000 | 2024-05-01 3:35PM EDT | 2024-05-22 | 56.78 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPXW240523P05050000 | 2024-05-01 12:40PM EDT | 2024-05-23 | 79.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240524P05050000 | 2024-05-01 4:12PM EDT | 2024-05-24 | 78.15 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| SPXW240528P05050000 | 2024-05-01 3:31PM EDT | 2024-05-28 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240529P05050000 | 2024-05-01 3:20PM EDT | 2024-05-29 | 54.60 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| SPXW240530P05050000 | 2024-05-01 11:30AM EDT | 2024-05-30 | 84.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05050000 | 2024-05-01 4:07PM EDT | 2024-05-31 | 82.40 | 0.00 | 0.00 | 0.00 | - | 1,724 | 0 | 0.00% |
| SPXW240603P05050000 | 2024-05-01 3:23PM EDT | 2024-06-03 | 60.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240604P05050000 | 2024-04-30 12:11PM EDT | 2024-06-04 | 61.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240607P05050000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 90.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPXW240610P05050000 | 2024-05-01 3:52PM EDT | 2024-06-10 | 87.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPXW240614P05050000 | 2024-05-01 3:14PM EDT | 2024-06-14 | 67.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPX240621P05050000 | 2024-05-01 4:47PM EDT | 2024-06-21 | 99.73 | 0.00 | 0.00 | 0.00 | - | 13,810 | 0 | 0.00% |
| SPXW240628P05050000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 105.82 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPX240719P05050000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 105.66 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| SPXW240731P05050000 | 2024-05-01 1:03PM EDT | 2024-07-31 | 127.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPXW240816P05050000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 132.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05050000 | 2024-05-01 4:01PM EDT | 2024-08-30 | 140.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPX240920P05050000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 125.40 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.00% |
| SPXW240930P05050000 | 2024-05-01 11:04AM EDT | 2024-09-30 | 153.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05050000 | 2024-05-01 1:10PM EDT | 2024-10-18 | 166.00 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| SPX241115P05050000 | 2024-05-01 2:01PM EDT | 2024-11-15 | 177.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPX241220P05050000 | 2024-05-01 4:03PM EDT | 2024-12-20 | 196.46 | 0.00 | 0.00 | 0.00 | - | 2,046 | 0 | 0.00% |
| SPXW241231P05050000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 188.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPX250117P05050000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 178.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPX250221P05050000 | 2024-05-01 3:01PM EDT | 2025-02-21 | 189.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPX250321P05050000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 202.74 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| SPXW250331P05050000 | 2024-04-22 9:35AM EDT | 2025-03-31 | 256.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250417P05050000 | 2024-05-01 3:55PM EDT | 2025-04-17 | 234.50 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SPX250516P05050000 | 2024-05-01 3:59PM EDT | 2025-05-16 | 243.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250620P05050000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 245.33 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| SPX251219P05050000 | 2024-05-01 12:13PM EDT | 2025-12-19 | 296.99 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.