Italia markets close in 5 hours 49 minutes
FTSE MIB
33.771,50 +24,84 (+0,07%) 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
79,75 +0,75 (+0,95%) Bitcoin EUR
53.948,50 +458,02 (+0,86%)
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:5070.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05070000 | 2024-05-02 5:23AM EDT | 2024-05-02 | 6.00 | 6.00 | 6.20 | +3.28 | +120.59% | 279 | 0 | 22.34% |
| SPXW240503C05070000 | 2024-05-01 4:10PM EDT | 2024-05-03 | 11.96 | 18.10 | 18.40 | 0.00 | - | 1,213 | 0 | 26.10% |
| SPXW240506C05070000 | 2024-05-02 4:26AM EDT | 2024-05-06 | 24.81 | 22.50 | 22.80 | +10.41 | +72.29% | 2 | 0 | 18.62% |
| SPXW240507C05070000 | 2024-05-02 4:14AM EDT | 2024-05-07 | 28.40 | 26.10 | 26.50 | +7.20 | +33.96% | 3 | 0 | 18.58% |
| SPXW240508C05070000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 22.50 | 29.50 | 30.00 | 0.00 | - | 99 | 0 | 18.57% |
| SPXW240509C05070000 | 2024-05-01 8:51PM EDT | 2024-05-09 | 32.15 | 32.90 | 33.30 | -7.15 | -18.19% | 2 | 0 | 18.57% |
| SPXW240510C05070000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 27.08 | 35.70 | 36.10 | 0.00 | - | 257 | 0 | 18.45% |
| SPXW240513C05070000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 30.48 | 38.80 | 39.30 | 0.00 | - | 37 | 0 | 16.91% |
| SPXW240514C05070000 | 2024-05-02 2:14AM EDT | 2024-05-14 | 40.60 | 41.30 | 41.90 | +4.93 | +13.82% | 1 | 0 | 16.97% |
| SPXW240515C05070000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 35.70 | 45.60 | 46.30 | 0.00 | - | 34 | 0 | 17.52% |
| SPXW240516C05070000 | 2024-05-01 3:40PM EDT | 2024-05-16 | 51.12 | 48.20 | 48.80 | 0.00 | - | 35 | 0 | 17.57% |
| SPXW240517C05070000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 41.06 | 50.60 | 51.00 | 0.00 | - | 116 | 0 | 17.55% |
| SPXW240520C05070000 | 2024-05-01 9:40AM EDT | 2024-05-20 | 49.02 | 52.80 | 53.40 | 0.00 | - | 1 | 0 | 16.65% |
| SPXW240521C05070000 | 2024-05-01 3:38PM EDT | 2024-05-21 | 59.07 | 54.90 | 55.50 | 0.00 | - | 10 | 0 | 16.69% |
| SPXW240522C05070000 | 2024-05-01 12:20PM EDT | 2024-05-22 | 50.41 | 57.10 | 57.60 | 0.00 | - | 8 | 0 | 16.74% |
| SPXW240523C05070000 | 2024-04-30 3:10PM EDT | 2024-05-23 | 76.20 | 61.70 | 62.20 | 0.00 | - | 3 | 0 | 17.31% |
| SPXW240524C05070000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 52.80 | 63.70 | 64.20 | 0.00 | - | 37 | 0 | 17.34% |
| SPXW240528C05070000 | 2024-04-26 4:04PM EDT | 2024-05-28 | 103.48 | 65.70 | 66.40 | 0.00 | - | 10 | 0 | 16.42% |
| SPXW240530C05070000 | 2024-04-30 2:41PM EDT | 2024-05-30 | 85.50 | 69.40 | 70.00 | 0.00 | - | 4 | 0 | 16.49% |
| SPXW240531C05070000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 73.36 | 72.20 | 72.70 | 0.00 | - | 56 | 0 | 16.69% |
| SPXW240603C05070000 | 2024-05-01 4:08PM EDT | 2024-06-03 | 64.23 | 73.80 | 74.50 | 0.00 | - | 306 | 0 | 16.22% |
| SPXW240604C05070000 | 2024-04-26 3:53PM EDT | 2024-06-04 | 117.01 | 75.80 | 76.70 | 0.00 | - | 40 | 0 | 16.35% |
| SPXW240607C05070000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 78.10 | 82.30 | 83.10 | 0.00 | - | 8 | 0 | 16.69% |
| SPXW240614C05070000 | 2024-05-01 2:15PM EDT | 2024-06-14 | 87.60 | 93.80 | 94.60 | 0.00 | - | 16 | 0 | 16.98% |
| SPXW240621C05070000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 98.08 | 102.00 | 102.50 | 0.00 | - | 72 | 0 | 16.83% |
| SPXW240628C05070000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 126.70 | 111.40 | 112.20 | 0.00 | - | 7 | 0 | 17.01% |
| SPXW240719C05070000 | 2024-04-26 9:53AM EDT | 2024-07-19 | 173.70 | 137.20 | 138.00 | 0.00 | - | 1 | 0 | 17.36% |
| SPXW240731C05070000 | 2024-04-18 2:08PM EDT | 2024-07-31 | 161.88 | 150.70 | 151.70 | 0.00 | - | 39 | 0 | 17.55% |
| SPX240816C05070000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 209.12 | 168.60 | 169.80 | 0.00 | - | 2 | 0 | 17.85% |
| SPXW240830C05070000 | 2024-04-23 11:29AM EDT | 2024-08-30 | 213.16 | 185.00 | 186.00 | 0.00 | - | 2 | 0 | 18.20% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 194.78 | 206.00 | 207.60 | 0.00 | - | 4 | 0 | 18.53% |
| SPXW240930C05070000 | 2024-04-17 1:12PM EDT | 2024-09-30 | 239.21 | 215.70 | 216.80 | 0.00 | - | - | 0 | 18.62% |
| SPX241018C05070000 | 2024-04-30 2:28PM EDT | 2024-10-18 | 253.65 | 236.30 | 238.20 | 0.00 | - | 3 | 0 | 19.17% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05070000 | 2024-05-02 5:04AM EDT | 2024-05-02 | 28.60 | 27.70 | 28.00 | -20.39 | -41.62% | 22 | 0 | 0.00% |
| SPXW240503P05070000 | 2024-05-02 4:46AM EDT | 2024-05-03 | 38.82 | 39.60 | 39.90 | -18.74 | -32.56% | 5 | 0 | 0.00% |
| SPXW240506P05070000 | 2024-05-01 10:31PM EDT | 2024-05-06 | 45.14 | 43.00 | 43.50 | -14.26 | -24.01% | 1 | 0 | 0.00% |
| SPXW240507P05070000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 61.24 | 46.30 | 46.70 | 0.00 | - | 126 | 0 | 0.00% |
| SPXW240508P05070000 | 2024-05-02 3:09AM EDT | 2024-05-08 | 51.80 | 48.60 | 49.10 | +16.00 | +44.69% | 4 | 0 | 0.00% |
| SPXW240509P05070000 | 2024-05-01 11:44AM EDT | 2024-05-09 | 67.21 | 50.60 | 51.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240510P05070000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 65.50 | 53.30 | 53.70 | 0.00 | - | 217 | 0 | 5.22% |
| SPXW240513P05070000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 60.40 | 55.80 | 56.30 | 0.00 | - | 29 | 0 | 5.82% |
| SPXW240514P05070000 | 2024-05-01 3:02PM EDT | 2024-05-14 | 36.37 | 58.20 | 58.80 | 0.00 | - | 5 | 0 | 6.58% |
| SPXW240515P05070000 | 2024-05-01 11:10AM EDT | 2024-05-15 | 81.29 | 62.70 | 63.20 | 0.00 | - | 2 | 0 | 7.81% |
| SPXW240516P05070000 | 2024-05-01 2:48PM EDT | 2024-05-16 | 49.75 | 64.10 | 64.70 | 0.00 | - | 16 | 0 | 8.00% |
| SPX240517P05070000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 69.34 | 64.70 | 65.30 | 0.00 | - | 125 | 0 | 7.92% |
| SPXW240520P05070000 | 2024-05-01 11:49AM EDT | 2024-05-20 | 83.92 | 67.70 | 68.30 | 0.00 | - | 1 | 0 | 8.04% |
| SPXW240521P05070000 | 2024-04-30 1:27PM EDT | 2024-05-21 | 62.26 | 69.20 | 69.70 | 0.00 | - | 5 | 0 | 8.18% |
| SPXW240522P05070000 | 2024-05-01 1:29PM EDT | 2024-05-22 | 88.56 | 70.70 | 71.30 | 0.00 | - | 2 | 0 | 8.37% |
| SPXW240523P05070000 | 2024-04-30 11:01AM EDT | 2024-05-23 | 51.17 | 72.20 | 72.80 | 0.00 | - | 2 | 0 | 8.52% |
| SPXW240524P05070000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 56.20 | 73.60 | 74.10 | 0.00 | - | 23 | 0 | 8.62% |
| SPXW240528P05070000 | 2024-05-01 11:05AM EDT | 2024-05-28 | 88.06 | 75.60 | 76.30 | 0.00 | - | 1 | 0 | 8.40% |
| SPXW240531P05070000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 79.26 | 78.90 | 79.50 | 0.00 | - | 32 | 0 | 8.58% |
| SPXW240603P05070000 | 2024-05-01 1:03PM EDT | 2024-06-03 | 99.35 | 80.80 | 81.50 | 0.00 | - | 1 | 0 | 8.54% |
| SPXW240607P05070000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 101.10 | 85.60 | 86.30 | 0.00 | - | 89 | 0 | 8.87% |
| SPXW240610P05070000 | 2024-05-01 11:08AM EDT | 2024-06-10 | 101.04 | 87.20 | 88.00 | 0.00 | - | 1 | 0 | 8.80% |
| SPXW240614P05070000 | 2024-05-01 3:38PM EDT | 2024-06-14 | 92.68 | 93.60 | 94.40 | 0.00 | - | 23 | 0 | 9.36% |
| SPXW240621P05070000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 110.70 | 97.20 | 97.70 | 0.00 | - | 70 | 0 | 9.16% |
| SPXW240628P05070000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 99.00 | 101.80 | 102.60 | 0.00 | - | 3 | 0 | 9.23% |
| SPX240719P05070000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 97.20 | 113.00 | 113.90 | 0.00 | - | 2 | 0 | 9.15% |
| SPXW240731P05070000 | 2024-04-25 12:04PM EDT | 2024-07-31 | 140.83 | 120.30 | 121.30 | 0.00 | - | 26 | 0 | 9.29% |
| SPXW240816P05070000 | 2024-04-29 3:11PM EDT | 2024-08-16 | 112.90 | 129.60 | 130.20 | 0.00 | - | 16 | 0 | 9.40% |
| SPXW240830P05070000 | 2024-04-26 3:57PM EDT | 2024-08-30 | 119.80 | 136.10 | 137.10 | 0.00 | - | 2 | 0 | 9.45% |
| SPX240920P05070000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 146.72 | 146.50 | 147.20 | 0.00 | - | 10 | 0 | 9.54% |
| SPXW240930P05070000 | 2024-04-30 4:13PM EDT | 2024-09-30 | 157.13 | 151.00 | 151.90 | 0.00 | - | 4 | 0 | 9.59% |
| SPX241018P05070000 | 2024-04-30 1:59PM EDT | 2024-10-18 | 148.72 | 158.80 | 160.30 | 0.00 | - | 2 | 0 | 9.69% |
© 2024 Yahoo. Tutti i diritti riservati.