Italia markets close in 6 hours 58 minutes
FTSE MIB
33.976,22 +229,56 (+0,68%) 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
79,74 +0,74 (+0,94%) Bitcoin EUR
54.065,82 +888,07 (+1,67%)
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:5065.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05065000 | 2024-05-02 4:16AM EDT | 2024-05-02 | 10.00 | 9.80 | 10.10 | +6.36 | +174.73% | 380 | 0 | 25.94% |
| SPXW240503C05065000 | 2024-05-02 4:09AM EDT | 2024-05-03 | 22.99 | 22.70 | 23.00 | +10.19 | +79.61% | 5 | 0 | 28.40% |
| SPXW240506C05065000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 16.20 | 27.10 | 27.40 | 0.00 | - | 217 | 0 | 20.00% |
| SPXW240507C05065000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 22.92 | 30.90 | 31.30 | 0.00 | - | 34 | 0 | 19.88% |
| SPXW240508C05065000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 24.30 | 34.40 | 34.90 | 0.00 | - | 71 | 0 | 19.78% |
| SPXW240509C05065000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 26.80 | 38.00 | 38.50 | 0.00 | - | 22 | 0 | 19.78% |
| SPXW240510C05065000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 28.65 | 40.50 | 40.90 | 0.00 | - | 124 | 0 | 19.44% |
| SPXW240513C05065000 | 2024-05-01 3:20PM EDT | 2024-05-13 | 59.05 | 44.00 | 44.40 | 0.00 | - | 36 | 0 | 17.84% |
| SPXW240514C05065000 | 2024-05-01 11:31AM EDT | 2024-05-14 | 38.65 | 46.40 | 47.10 | 0.00 | - | 10 | 0 | 17.88% |
| SPXW240515C05065000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 43.01 | 50.60 | 51.20 | 0.00 | - | 40 | 0 | 18.31% |
| SPX240517C05065000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 58.60 | 54.60 | 55.10 | 0.00 | - | 94 | 0 | 18.08% |
| SPXW240522C05065000 | 2024-05-01 12:19PM EDT | 2024-05-22 | 52.63 | 62.20 | 62.90 | 0.00 | - | 6 | 0 | 17.44% |
| SPXW240524C05065000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 66.07 | 69.20 | 69.70 | 0.00 | - | 11 | 0 | 18.05% |
| SPXW240531C05065000 | 2024-05-01 3:16PM EDT | 2024-05-31 | 97.20 | 77.80 | 78.30 | 0.00 | - | 16 | 0 | 17.32% |
| SPXW240621C05065000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 128.20 | 107.70 | 108.20 | 0.00 | - | 37 | 0 | 17.31% |
| SPXW240628C05065000 | 2024-04-29 1:29PM EDT | 2024-06-28 | 162.70 | 117.10 | 117.80 | 0.00 | - | 1 | 0 | 17.44% |
| SPXW240719C05065000 | 2024-04-26 10:56AM EDT | 2024-07-19 | 184.50 | 143.10 | 144.00 | 0.00 | - | 6 | 0 | 17.77% |
| SPXW240731C05065000 | 2024-04-30 1:17PM EDT | 2024-07-31 | 168.60 | 157.00 | 158.00 | 0.00 | - | 4 | 0 | 17.96% |
| SPXW240930C05065000 | 2024-04-12 12:53PM EDT | 2024-09-30 | 313.23 | 221.80 | 223.00 | 0.00 | - | 3 | 0 | 18.93% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05065000 | 2024-05-02 3:49AM EDT | 2024-05-02 | 22.60 | 20.70 | 21.00 | -21.40 | -48.64% | 32 | 0 | 0.00% |
| SPXW240503P05065000 | 2024-05-01 4:11PM EDT | 2024-05-03 | 53.82 | 33.10 | 33.50 | 0.00 | - | 406 | 0 | 0.00% |
| SPXW240506P05065000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 58.28 | 36.90 | 37.30 | 0.00 | - | 124 | 0 | 0.00% |
| SPXW240507P05065000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 58.90 | 40.10 | 40.50 | 0.00 | - | 76 | 0 | 0.00% |
| SPXW240508P05065000 | 2024-05-01 3:51PM EDT | 2024-05-08 | 54.00 | 42.90 | 43.20 | 0.00 | - | 76 | 0 | 0.00% |
| SPXW240509P05065000 | 2024-05-01 3:17PM EDT | 2024-05-09 | 30.62 | 45.10 | 45.60 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240510P05065000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 66.76 | 47.90 | 48.30 | 0.00 | - | 212 | 0 | 4.58% |
| SPXW240513P05065000 | 2024-05-01 10:28AM EDT | 2024-05-13 | 70.05 | 50.40 | 50.90 | 0.00 | - | 5 | 0 | 5.29% |
| SPXW240514P05065000 | 2024-05-01 10:43AM EDT | 2024-05-14 | 73.50 | 52.90 | 53.50 | 0.00 | - | 43 | 0 | 6.09% |
| SPXW240515P05065000 | 2024-04-30 3:39PM EDT | 2024-05-15 | 57.70 | 57.30 | 57.80 | 0.00 | - | 27 | 0 | 7.28% |
| SPXW240516P05065000 | 2024-05-01 3:32PM EDT | 2024-05-16 | 54.08 | 58.60 | 59.20 | 0.00 | - | 10 | 0 | 7.45% |
| SPX240517P05065000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 44.50 | 59.20 | 59.80 | 0.00 | - | 16 | 0 | 7.39% |
| SPXW240521P05065000 | 2024-04-30 3:31PM EDT | 2024-05-21 | 63.20 | 63.80 | 64.30 | 0.00 | - | 2 | 0 | 7.72% |
| SPXW240524P05065000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 58.56 | 68.40 | 69.00 | 0.00 | - | 14 | 0 | 8.25% |
| SPXW240531P05065000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 71.90 | 73.90 | 74.40 | 0.00 | - | 55 | 0 | 8.24% |
| SPX240621P05065000 | 2024-05-01 11:17AM EDT | 2024-06-21 | 110.77 | 91.40 | 92.10 | 0.00 | - | 4 | 0 | 8.81% |
| SPXW240628P05065000 | 2024-04-30 9:31AM EDT | 2024-06-28 | 80.61 | 97.00 | 97.70 | 0.00 | - | 1 | 0 | 8.99% |
| SPX240719P05065000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 127.51 | 108.20 | 109.30 | 0.00 | - | 1 | 0 | 8.98% |
| SPXW240731P05065000 | 2024-05-01 3:32PM EDT | 2024-07-31 | 109.50 | 115.90 | 116.90 | 0.00 | - | 2 | 0 | 9.14% |
| SPXW240930P05065000 | 2024-05-01 11:17AM EDT | 2024-09-30 | 163.07 | 146.30 | 147.50 | 0.00 | - | 10 | 0 | 9.47% |
© 2024 Yahoo. Tutti i diritti riservati.