Italia markets close in 8 hours 24 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) 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
79,42 +0,42 (+0,53%) Bitcoin EUR
53.791,16 -1.545,42 (-2,79%)
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:5060.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05060000 | 2024-05-02 2:40AM EDT | 2024-05-02 | 8.40 | 7.80 | 8.00 | +3.93 | +87.92% | 178 | 0 | 21.93% |
| SPXW240503C05060000 | 2024-05-02 2:44AM EDT | 2024-05-03 | 20.40 | 20.10 | 20.40 | +5.40 | +36.00% | 35 | 0 | 25.27% |
| SPXW240506C05060000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 18.70 | 24.50 | 25.00 | 0.00 | - | 196 | 0 | 18.11% |
| SPXW240507C05060000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 21.80 | 28.40 | 28.80 | 0.00 | - | 99 | 0 | 18.11% |
| SPXW240508C05060000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 26.10 | 31.80 | 32.30 | 0.00 | - | 106 | 0 | 18.10% |
| SPXW240509C05060000 | 2024-05-01 4:03PM EDT | 2024-05-09 | 28.75 | 35.30 | 35.80 | 0.00 | - | 77 | 0 | 18.17% |
| SPXW240510C05060000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 31.18 | 38.10 | 38.60 | 0.00 | - | 86 | 0 | 18.06% |
| SPXW240513C05060000 | 2024-05-01 3:18PM EDT | 2024-05-13 | 67.20 | 41.40 | 42.00 | 0.00 | - | 68 | 0 | 16.61% |
| SPXW240514C05060000 | 2024-05-01 3:55PM EDT | 2024-05-14 | 37.34 | 44.00 | 44.60 | 0.00 | - | 64 | 0 | 16.67% |
| SPXW240515C05060000 | 2024-05-01 1:55PM EDT | 2024-05-15 | 46.30 | 48.40 | 49.00 | 0.00 | - | 72 | 0 | 17.21% |
| SPXW240516C05060000 | 2024-05-01 2:44PM EDT | 2024-05-16 | 71.11 | 51.10 | 51.70 | 0.00 | - | 4 | 0 | 17.31% |
| SPXW240517C05060000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 44.60 | 53.50 | 54.00 | 0.00 | - | 127 | 0 | 17.32% |
| SPXW240520C05060000 | 2024-04-30 1:15PM EDT | 2024-05-20 | 73.20 | 55.70 | 56.30 | 0.00 | - | 4 | 0 | 16.41% |
| SPXW240521C05060000 | 2024-05-01 1:40PM EDT | 2024-05-21 | 54.30 | 57.70 | 58.40 | 0.00 | - | 28 | 0 | 16.45% |
| SPXW240522C05060000 | 2024-05-01 11:39AM EDT | 2024-05-22 | 56.17 | 59.90 | 60.50 | 0.00 | - | 2 | 0 | 16.50% |
| SPXW240523C05060000 | 2024-05-01 6:48AM EDT | 2024-05-23 | 56.80 | 64.50 | 65.10 | 0.00 | - | 5 | 0 | 17.07% |
| SPXW240524C05060000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 68.20 | 66.60 | 67.20 | 0.00 | - | 12 | 0 | 17.12% |
| SPXW240528C05060000 | 2024-04-29 10:05AM EDT | 2024-05-28 | 117.51 | 68.70 | 69.40 | 0.00 | - | 92 | 0 | 16.21% |
| SPXW240530C05060000 | 2024-04-30 1:03PM EDT | 2024-05-30 | 93.12 | 72.50 | 73.00 | 0.00 | - | 2 | 0 | 16.29% |
| SPXW240531C05060000 | 2024-05-01 2:31PM EDT | 2024-05-31 | 76.83 | 75.20 | 75.80 | 0.00 | - | 14 | 0 | 16.51% |
| SPXW240603C05060000 | 2024-05-01 11:12AM EDT | 2024-06-03 | 70.91 | 76.80 | 77.70 | 0.00 | - | 194 | 0 | 16.06% |
| SPXW240604C05060000 | 2024-04-29 9:38AM EDT | 2024-06-04 | 130.51 | 78.70 | 79.70 | 0.00 | - | 2 | 0 | 16.15% |
| SPXW240607C05060000 | 2024-05-01 9:57AM EDT | 2024-06-07 | 79.19 | 85.30 | 86.10 | 0.00 | - | 18 | 0 | 16.50% |
| SPXW240614C05060000 | 2024-05-01 1:09PM EDT | 2024-06-14 | 89.10 | 97.00 | 97.90 | 0.00 | - | 8 | 0 | 16.84% |
| SPXW240621C05060000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 103.68 | 105.30 | 105.90 | 0.00 | - | 42 | 0 | 16.71% |
| SPXW240628C05060000 | 2024-05-01 9:45AM EDT | 2024-06-28 | 110.50 | 114.70 | 115.40 | 0.00 | - | 900 | 0 | 16.87% |
| SPX240719C05060000 | 2024-04-29 9:44AM EDT | 2024-07-19 | 185.84 | 139.50 | 140.70 | 0.00 | - | 38 | 0 | 17.18% |
| SPXW240731C05060000 | 2024-04-30 1:04PM EDT | 2024-07-31 | 175.00 | 154.00 | 155.20 | 0.00 | - | 1 | 0 | 17.46% |
| SPXW240816C05060000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 164.96 | 172.50 | 173.70 | 0.00 | - | 2 | 0 | 17.81% |
| SPXW240830C05060000 | 2024-04-23 11:30AM EDT | 2024-08-30 | 219.13 | 188.30 | 189.70 | 0.00 | - | 2 | 0 | 18.13% |
| SPXW240920C05060000 | 2024-04-24 11:46AM EDT | 2024-09-20 | 229.38 | 210.00 | 211.20 | 0.00 | - | 20 | 0 | 18.46% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 2024-09-30 | 268.80 | 218.90 | 220.00 | 0.00 | - | - | 0 | 18.52% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05060000 | 2024-05-02 2:33AM EDT | 2024-05-02 | 22.75 | 25.00 | 25.30 | -17.45 | -43.41% | 86 | 0 | 0.00% |
| SPXW240503P05060000 | 2024-05-01 4:11PM EDT | 2024-05-03 | 50.45 | 36.80 | 37.20 | 0.00 | - | 898 | 0 | 0.00% |
| SPXW240506P05060000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 53.42 | 40.40 | 40.90 | 0.00 | - | 355 | 0 | 0.00% |
| SPXW240507P05060000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 50.20 | 43.60 | 44.10 | 0.00 | - | 174 | 0 | 5.78% |
| SPXW240508P05060000 | 2024-05-01 3:51PM EDT | 2024-05-08 | 49.66 | 46.40 | 46.90 | 0.00 | - | 169 | 0 | 6.97% |
| SPXW240509P05060000 | 2024-05-01 3:08PM EDT | 2024-05-09 | 28.17 | 48.50 | 49.10 | 0.00 | - | 18 | 0 | 7.53% |
| SPXW240510P05060000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 61.80 | 51.70 | 52.20 | 0.00 | - | 368 | 0 | 8.34% |
| SPXW240513P05060000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 66.17 | 53.90 | 54.50 | 0.00 | - | 112 | 0 | 7.98% |
| SPXW240514P05060000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 45.58 | 56.60 | 57.20 | 0.00 | - | 15 | 0 | 8.49% |
| SPXW240515P05060000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 66.72 | 60.80 | 61.40 | 0.00 | - | 9 | 0 | 9.38% |
| SPXW240516P05060000 | 2024-05-01 3:32PM EDT | 2024-05-16 | 51.44 | 62.40 | 63.10 | 0.00 | - | 5 | 0 | 9.52% |
| SPX240517P05060000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 60.00 | 63.00 | 63.80 | 0.00 | - | 21 | 0 | 9.40% |
| SPXW240520P05060000 | 2024-05-01 9:34AM EDT | 2024-05-20 | 75.44 | 66.10 | 66.70 | 0.00 | - | 9 | 0 | 9.32% |
| SPXW240521P05060000 | 2024-04-30 12:34PM EDT | 2024-05-21 | 58.38 | 67.70 | 68.20 | 0.00 | - | 2 | 0 | 9.42% |
| SPXW240522P05060000 | 2024-04-30 10:55AM EDT | 2024-05-22 | 44.62 | 69.30 | 69.80 | 0.00 | - | 1 | 0 | 9.55% |
| SPXW240523P05060000 | 2024-04-29 9:47AM EDT | 2024-05-23 | 45.90 | 70.90 | 71.30 | 0.00 | - | 12 | 0 | 9.66% |
| SPXW240524P05060000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 61.37 | 72.00 | 72.40 | 0.00 | - | 149 | 0 | 9.67% |
| SPXW240528P05060000 | 2024-05-01 3:34PM EDT | 2024-05-28 | 63.92 | 74.10 | 74.80 | 0.00 | - | 4 | 0 | 9.39% |
| SPXW240530P05060000 | 2024-05-01 2:47PM EDT | 2024-05-30 | 67.50 | 76.80 | 77.40 | 0.00 | - | 80 | 0 | 9.55% |
| SPXW240531P05060000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 58.17 | 77.40 | 78.00 | 0.00 | - | 65 | 0 | 9.49% |
| SPXW240603P05060000 | 2024-05-01 12:44PM EDT | 2024-06-03 | 93.49 | 79.00 | 80.00 | 0.00 | - | 11 | 0 | 9.40% |
| SPXW240607P05060000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 62.80 | 84.10 | 85.00 | 0.00 | - | 13 | 0 | 9.69% |
| SPXW240610P05060000 | 2024-05-01 2:58PM EDT | 2024-06-10 | 65.65 | 85.70 | 86.70 | 0.00 | - | 1 | 0 | 9.58% |
| SPXW240614P05060000 | 2024-05-01 10:28AM EDT | 2024-06-14 | 103.30 | 91.80 | 92.80 | 0.00 | - | 5 | 0 | 10.04% |
| SPXW240621P05060000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 90.80 | 95.90 | 96.40 | 0.00 | - | 63 | 0 | 9.82% |
| SPXW240628P05060000 | 2024-05-01 2:37PM EDT | 2024-06-28 | 107.18 | 100.50 | 101.30 | 0.00 | - | 49 | 0 | 9.83% |
| SPX240719P05060000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 106.16 | 111.80 | 112.90 | 0.00 | - | 3 | 0 | 9.69% |
| SPXW240731P05060000 | 2024-05-01 2:47PM EDT | 2024-07-31 | 108.80 | 119.00 | 120.20 | 0.00 | - | 22 | 0 | 9.77% |
| SPX240816P05060000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 152.30 | 127.30 | 128.70 | 0.00 | - | 1 | 0 | 9.80% |
| SPXW240830P05060000 | 2024-05-01 1:07PM EDT | 2024-08-30 | 147.40 | 134.50 | 135.90 | 0.00 | - | 2 | 0 | 9.85% |
| SPX240920P05060000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 152.24 | 144.90 | 146.10 | 0.00 | - | 2 | 0 | 9.91% |
| SPXW240930P05060000 | 2024-05-01 3:26PM EDT | 2024-09-30 | 132.38 | 149.40 | 150.70 | 0.00 | - | 10 | 0 | 9.94% |
| SPX241018P05060000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 139.70 | 157.50 | 159.10 | 0.00 | - | 1 | 0 | 10.02% |
© 2024 Yahoo. Tutti i diritti riservati.