Italia markets open in 2 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.280,14 +6,09 (+0,02%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.623,54 -2.566,78 (-4,57%) CMC Crypto 200
1.261,51 -77,56 (-5,79%)
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:5055.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05055000 | 2024-05-01 11:37PM EDT | 2024-05-02 | 11.20 | 11.10 | 11.50 | +5.50 | +96.49% | 27 | 0 | 24.51% |
| SPXW240503C05055000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 16.75 | 23.60 | 24.10 | 0.00 | - | 442 | 0 | 26.72% |
| SPXW240506C05055000 | 2024-05-01 10:54PM EDT | 2024-05-06 | 29.06 | 28.00 | 28.60 | +8.86 | +43.86% | 5 | 0 | 18.93% |
| SPXW240507C05055000 | 2024-05-01 3:47PM EDT | 2024-05-07 | 35.43 | 31.70 | 32.30 | 0.00 | - | 22 | 0 | 18.79% |
| SPXW240508C05055000 | 2024-05-01 4:10PM EDT | 2024-05-08 | 28.20 | 35.20 | 35.80 | 0.00 | - | 66 | 0 | 18.71% |
| SPXW240509C05055000 | 2024-05-01 3:50PM EDT | 2024-05-09 | 39.19 | 38.70 | 39.40 | 0.00 | - | 10 | 0 | 18.76% |
| SPXW240510C05055000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 32.50 | 41.60 | 42.20 | 0.00 | - | 130 | 0 | 18.60% |
| SPXW240513C05055000 | 2024-05-01 3:45PM EDT | 2024-05-13 | 46.13 | 44.90 | 45.70 | 0.00 | - | 32 | 0 | 17.10% |
| SPXW240514C05055000 | 2024-05-01 3:30PM EDT | 2024-05-14 | 65.40 | 47.50 | 48.20 | 0.00 | - | 14 | 0 | 17.10% |
| SPXW240515C05055000 | 2024-05-01 2:55PM EDT | 2024-05-15 | 76.80 | 51.90 | 52.60 | 0.00 | - | 10 | 0 | 17.63% |
| SPXW240516C05055000 | 2024-05-01 3:50PM EDT | 2024-05-16 | 56.13 | 54.70 | 55.40 | 0.00 | - | 23 | 0 | 17.73% |
| SPX240517C05055000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 67.50 | 55.60 | 56.60 | 0.00 | - | 42 | 0 | 17.46% |
| SPXW240520C05055000 | 2024-04-30 2:24PM EDT | 2024-05-20 | 79.57 | 59.20 | 59.80 | 0.00 | - | 8 | 0 | 16.73% |
| SPXW240522C05055000 | 2024-05-01 2:22PM EDT | 2024-05-22 | 60.36 | 63.50 | 64.00 | 0.00 | - | 18 | 0 | 16.80% |
| SPXW240523C05055000 | 2024-04-26 3:52PM EDT | 2024-05-23 | 112.33 | 68.20 | 68.70 | 0.00 | - | 47 | 0 | 17.38% |
| SPXW240524C05055000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 61.65 | 70.10 | 70.70 | 0.00 | - | 119 | 0 | 17.40% |
| SPXW240531C05055000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 108.15 | 78.80 | 79.50 | 0.00 | - | 14 | 0 | 16.79% |
| SPXW240621C05055000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 114.00 | 109.00 | 109.70 | 0.00 | - | 31 | 0 | 16.93% |
| SPXW240628C05055000 | 2024-04-30 3:19PM EDT | 2024-06-28 | 131.40 | 118.40 | 119.30 | 0.00 | - | 2 | 0 | 17.08% |
| SPX240719C05055000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 189.73 | 143.60 | 144.80 | 0.00 | - | 46 | 0 | 17.38% |
| SPXW240930C05055000 | 2024-04-11 11:59AM EDT | 2024-09-30 | 344.10 | 222.80 | 224.00 | 0.00 | - | - | 0 | 18.66% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05055000 | 2024-05-01 11:33PM EDT | 2024-05-02 | 20.60 | 20.90 | 21.30 | -15.70 | -43.25% | 1 | 0 | 0.00% |
| SPXW240503P05055000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 46.71 | 32.80 | 33.30 | 0.00 | - | 921 | 0 | 0.00% |
| SPXW240506P05055000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 50.24 | 36.50 | 37.10 | 0.00 | - | 138 | 0 | 3.83% |
| SPXW240507P05055000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 53.70 | 39.70 | 40.30 | 0.00 | - | 86 | 0 | 6.07% |
| SPXW240508P05055000 | 2024-05-01 10:03PM EDT | 2024-05-08 | 43.23 | 42.50 | 43.10 | -12.17 | -21.97% | 1 | 0 | 7.04% |
| SPXW240509P05055000 | 2024-05-01 3:54PM EDT | 2024-05-09 | 56.26 | 44.60 | 45.30 | 0.00 | - | 13 | 0 | 7.53% |
| SPXW240510P05055000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 48.29 | 47.30 | 48.00 | 0.00 | - | 100 | 0 | 8.13% |
| SPXW240513P05055000 | 2024-05-01 3:46PM EDT | 2024-05-13 | 46.60 | 49.90 | 50.60 | 0.00 | - | 173 | 0 | 7.87% |
| SPXW240514P05055000 | 2024-05-01 11:23AM EDT | 2024-05-14 | 69.20 | 52.60 | 53.40 | 0.00 | - | 5 | 0 | 8.39% |
| SPXW240515P05055000 | 2024-05-01 3:47PM EDT | 2024-05-15 | 53.87 | 57.00 | 57.80 | 0.00 | - | 19 | 0 | 9.31% |
| SPXW240516P05055000 | 2024-05-01 3:39PM EDT | 2024-05-16 | 60.90 | 58.60 | 59.40 | 0.00 | - | 22 | 0 | 9.42% |
| SPX240517P05055000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 58.58 | 59.10 | 60.10 | 0.00 | - | 31 | 0 | 9.30% |
| SPXW240521P05055000 | 2024-04-30 4:01PM EDT | 2024-05-21 | 71.00 | 63.80 | 64.50 | 0.00 | - | 1 | 0 | 9.31% |
| SPXW240522P05055000 | 2024-04-29 2:24PM EDT | 2024-05-22 | 39.85 | 65.40 | 65.90 | 0.00 | - | 1 | 0 | 9.39% |
| SPXW240524P05055000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 72.95 | 68.30 | 69.00 | 0.00 | - | 123 | 0 | 9.62% |
| SPXW240531P05055000 | 2024-05-01 3:40PM EDT | 2024-05-31 | 72.50 | 73.80 | 74.50 | 0.00 | - | 19 | 0 | 9.42% |
| SPXW240621P05055000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 75.90 | 92.30 | 92.90 | 0.00 | - | 2 | 0 | 9.74% |
| SPXW240628P05055000 | 2024-05-01 2:11PM EDT | 2024-06-28 | 108.27 | 97.00 | 98.00 | 0.00 | - | 37 | 0 | 9.79% |
| SPXW240719P05055000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 110.90 | 109.10 | 110.10 | 0.00 | - | 100 | 0 | 9.70% |
| SPXW240731P05055000 | 2024-05-01 3:27PM EDT | 2024-07-31 | 98.50 | 115.80 | 117.00 | 0.00 | - | 12 | 0 | 9.74% |
| SPX240816P05055000 | 2024-04-23 2:12PM EDT | 2024-08-16 | 121.97 | 124.10 | 125.60 | 0.00 | - | - | 0 | 9.78% |
| SPXW240930P05055000 | 2024-04-19 11:09AM EDT | 2024-09-30 | 184.00 | 146.30 | 147.90 | 0.00 | - | 1 | 0 | 9.94% |
© 2024 Yahoo. Tutti i diritti riservati.