Italia markets open in 6 hours 26 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.049,54 -224,51 (-0,59%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
54.231,24 -1.879,82 (-3,35%) CMC Crypto 200
1.277,94 -61,12 (-4,57%)
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:5075.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05075000 | 2024-05-01 8:17PM EDT | 2024-05-02 | 4.00 | 3.90 | 4.10 | +1.83 | +84.33% | 5 | 0 | 20.44% |
| SPXW240503C05075000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 9.73 | 14.30 | 14.70 | 0.00 | - | 3,636 | 0 | 24.27% |
| SPXW240506C05075000 | 2024-05-01 8:18PM EDT | 2024-05-06 | 18.60 | 18.60 | 19.10 | +5.00 | +36.76% | 7 | 0 | 17.57% |
| SPXW240507C05075000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 19.30 | 22.00 | 22.40 | 0.00 | - | 148 | 0 | 17.50% |
| SPXW240508C05075000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 20.55 | 25.30 | 25.80 | 0.00 | - | 145 | 0 | 17.57% |
| SPXW240509C05075000 | 2024-05-01 3:56PM EDT | 2024-05-09 | 24.20 | 28.60 | 29.10 | 0.00 | - | 22 | 0 | 17.66% |
| SPXW240510C05075000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 24.80 | 31.30 | 31.80 | 0.00 | - | 383 | 0 | 17.58% |
| SPXW240513C05075000 | 2024-05-01 3:45PM EDT | 2024-05-13 | 38.63 | 34.20 | 34.90 | 0.00 | - | 163 | 0 | 16.14% |
| SPXW240514C05075000 | 2024-05-01 3:10PM EDT | 2024-05-14 | 59.60 | 36.70 | 37.30 | 0.00 | - | 7 | 0 | 16.19% |
| SPXW240515C05075000 | 2024-05-01 10:17AM EDT | 2024-05-15 | 37.87 | 41.00 | 41.60 | 0.00 | - | 1 | 0 | 16.76% |
| SPXW240516C05075000 | 2024-05-01 3:19PM EDT | 2024-05-16 | 66.77 | 43.50 | 44.40 | 0.00 | - | 3 | 0 | 16.92% |
| SPXW240517C05075000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 40.30 | 45.80 | 46.30 | 0.00 | - | 107 | 0 | 16.85% |
| SPXW240520C05075000 | 2024-05-01 3:58PM EDT | 2024-05-20 | 41.63 | 47.90 | 48.70 | 0.00 | - | 9 | 0 | 16.01% |
| SPXW240521C05075000 | 2024-05-01 10:17AM EDT | 2024-05-21 | 45.99 | 49.90 | 50.80 | 0.00 | - | 2 | 0 | 16.07% |
| SPXW240522C05075000 | 2024-05-01 4:11PM EDT | 2024-05-22 | 45.30 | 52.20 | 52.60 | 0.00 | - | 27 | 0 | 16.08% |
| SPXW240523C05075000 | 2024-05-01 2:39PM EDT | 2024-05-23 | 71.16 | 56.60 | 57.10 | 0.00 | - | 1 | 0 | 16.65% |
| SPXW240524C05075000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 64.04 | 58.60 | 59.10 | 0.00 | - | 65 | 0 | 16.70% |
| SPXW240528C05075000 | 2024-05-01 9:45AM EDT | 2024-05-28 | 57.78 | 60.70 | 61.30 | 0.00 | - | 7 | 0 | 15.83% |
| SPXW240530C05075000 | 2024-04-25 12:37PM EDT | 2024-05-30 | 72.40 | 64.00 | 65.20 | 0.00 | - | - | 0 | 15.98% |
| SPXW240531C05075000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 58.70 | 66.70 | 67.50 | 0.00 | - | 185 | 0 | 16.12% |
| SPXW240603C05075000 | 2024-05-01 2:43PM EDT | 2024-06-03 | 86.31 | 68.50 | 69.50 | 0.00 | - | 4 | 0 | 15.71% |
| SPXW240604C05075000 | 2024-05-01 10:17AM EDT | 2024-06-04 | 65.54 | 70.30 | 71.50 | 0.00 | - | 2 | 0 | 15.82% |
| SPXW240607C05075000 | 2024-05-01 1:56PM EDT | 2024-06-07 | 72.60 | 76.70 | 78.00 | 0.00 | - | 56 | 0 | 16.20% |
| SPXW240610C05075000 | 2024-05-01 2:45PM EDT | 2024-06-10 | 100.50 | 78.50 | 79.80 | 0.00 | - | 1 | 0 | 15.86% |
| SPXW240614C05075000 | 2024-05-01 11:08AM EDT | 2024-06-14 | 84.64 | 88.40 | 89.30 | 0.00 | - | 5 | 0 | 16.51% |
| SPXW240621C05075000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 118.30 | 96.50 | 97.00 | 0.00 | - | 31 | 0 | 16.37% |
| SPXW240628C05075000 | 2024-05-01 11:47AM EDT | 2024-06-28 | 101.00 | 105.50 | 106.50 | 0.00 | - | 7 | 0 | 16.56% |
| SPXW240719C05075000 | 2024-04-29 1:17PM EDT | 2024-07-19 | 180.09 | 130.80 | 132.10 | 0.00 | - | 2 | 0 | 16.95% |
| SPXW240731C05075000 | 2024-04-18 2:05PM EDT | 2024-07-31 | 159.33 | 144.50 | 145.70 | 0.00 | - | 2 | 0 | 17.16% |
| SPX240816C05075000 | 2024-04-25 11:24AM EDT | 2024-08-16 | 159.68 | 161.90 | 163.60 | 0.00 | - | 41 | 0 | 17.48% |
| SPXW240830C05075000 | 2024-05-01 11:13AM EDT | 2024-08-30 | 171.32 | 178.30 | 179.90 | 0.00 | - | 1 | 0 | 17.86% |
| SPX240920C05075000 | 2024-05-01 11:53AM EDT | 2024-09-20 | 190.80 | 199.50 | 200.70 | 0.00 | - | 7 | 0 | 18.15% |
| SPXW240930C05075000 | 2024-04-25 9:52AM EDT | 2024-09-30 | 199.96 | 208.70 | 210.50 | 0.00 | - | 6 | 0 | 18.30% |
| SPX241018C05075000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 245.18 | 229.50 | 231.40 | 0.00 | - | 138 | 0 | 18.83% |
| SPX241115C05075000 | 2024-05-01 11:36AM EDT | 2024-11-15 | 258.20 | 265.10 | 267.40 | 0.00 | - | 1 | 0 | 19.89% |
| SPX241220C05075000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 313.38 | 297.20 | 299.50 | 0.00 | - | 138 | 0 | 20.34% |
| SPXW241231C05075000 | 2024-05-01 3:15PM EDT | 2024-12-31 | 340.94 | 304.70 | 309.50 | 0.00 | - | 18 | 0 | 20.49% |
| SPX250117C05075000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 318.60 | 320.80 | 328.80 | 0.00 | - | 2 | 0 | 20.95% |
| SPX250221C05075000 | 2024-04-19 3:49PM EDT | 2025-02-21 | 338.35 | 351.30 | 360.10 | 0.00 | - | 1 | 0 | 21.41% |
| SPX250321C05075000 | 2024-04-26 10:24AM EDT | 2025-03-21 | 427.72 | 376.30 | 383.40 | 0.00 | - | 2 | 0 | 21.70% |
| SPXW250331C05075000 | 2024-04-19 2:36PM EDT | 2025-03-31 | 376.50 | 385.50 | 389.90 | 0.00 | - | 14 | 0 | 21.71% |
| SPX250417C05075000 | 2024-04-26 3:36PM EDT | 2025-04-17 | 454.94 | 398.00 | 410.90 | 0.00 | - | 501 | 0 | 22.25% |
| SPX250620C05075000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 444.92 | 448.20 | 457.90 | 0.00 | - | 20 | 0 | 22.67% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05075000 | 2024-05-01 4:03PM EDT | 2024-05-02 | 54.11 | 37.70 | 38.30 | 0.00 | - | 1,355 | 0 | 0.00% |
| SPXW240503P05075000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 58.71 | 47.20 | 48.50 | 0.00 | - | 1,005 | 0 | 0.00% |
| SPXW240506P05075000 | 2024-05-01 4:12PM EDT | 2024-05-06 | 64.16 | 51.10 | 51.80 | 0.00 | - | 375 | 0 | 0.00% |
| SPXW240507P05075000 | 2024-05-01 3:42PM EDT | 2024-05-07 | 50.67 | 54.20 | 55.00 | 0.00 | - | 444 | 0 | 0.00% |
| SPXW240508P05075000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 68.03 | 56.50 | 57.20 | 0.00 | - | 129 | 0 | 4.75% |
| SPXW240509P05075000 | 2024-05-01 3:00PM EDT | 2024-05-09 | 31.64 | 58.30 | 59.20 | 0.00 | - | 1 | 0 | 6.28% |
| SPXW240510P05075000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 72.40 | 60.90 | 61.70 | 0.00 | - | 382 | 0 | 7.34% |
| SPXW240513P05075000 | 2024-05-01 3:14PM EDT | 2024-05-13 | 38.00 | 63.20 | 64.10 | 0.00 | - | 5 | 0 | 7.35% |
| SPXW240514P05075000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 53.50 | 65.70 | 66.70 | 0.00 | - | 10 | 0 | 8.00% |
| SPXW240515P05075000 | 2024-05-01 2:53PM EDT | 2024-05-15 | 47.85 | 70.30 | 71.00 | 0.00 | - | 3 | 0 | 9.08% |
| SPXW240516P05075000 | 2024-05-01 3:31PM EDT | 2024-05-16 | 54.23 | 71.70 | 72.40 | 0.00 | - | 15 | 0 | 9.19% |
| SPXW240517P05075000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 68.35 | 73.20 | 73.90 | 0.00 | - | 101 | 0 | 9.32% |
| SPXW240520P05075000 | 2024-05-01 2:49PM EDT | 2024-05-20 | 55.62 | 75.20 | 75.80 | 0.00 | - | 10 | 0 | 9.04% |
| SPXW240521P05075000 | 2024-04-30 3:58PM EDT | 2024-05-21 | 79.10 | 76.70 | 77.40 | 0.00 | - | 2 | 0 | 9.20% |
| SPXW240522P05075000 | 2024-05-01 3:02PM EDT | 2024-05-22 | 49.70 | 77.80 | 78.80 | 0.00 | - | 16 | 0 | 9.31% |
| SPXW240523P05075000 | 2024-05-01 10:11AM EDT | 2024-05-23 | 94.66 | 79.50 | 80.00 | 0.00 | - | 1 | 0 | 9.37% |
| SPXW240524P05075000 | 2024-05-01 4:13PM EDT | 2024-05-24 | 91.30 | 80.70 | 81.30 | 0.00 | - | 66 | 0 | 9.45% |
| SPXW240528P05075000 | 2024-05-01 11:05AM EDT | 2024-05-28 | 90.63 | 82.80 | 83.50 | 0.00 | - | 3 | 0 | 9.17% |
| SPXW240530P05075000 | 2024-04-25 9:31AM EDT | 2024-05-30 | 113.18 | 85.50 | 86.00 | 0.00 | - | - | 0 | 9.34% |
| SPXW240531P05075000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 76.90 | 85.90 | 86.60 | 0.00 | - | 43 | 0 | 9.29% |
| SPXW240603P05075000 | 2024-05-01 3:33PM EDT | 2024-06-03 | 74.12 | 87.40 | 88.30 | 0.00 | - | 5 | 0 | 9.17% |
| SPXW240607P05075000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 104.60 | 92.20 | 93.40 | 0.00 | - | 77 | 0 | 9.52% |
| SPXW240610P05075000 | 2024-04-30 3:01PM EDT | 2024-06-10 | 83.14 | 93.60 | 94.90 | 0.00 | - | 2 | 0 | 9.39% |
| SPXW240614P05075000 | 2024-05-01 3:38PM EDT | 2024-06-14 | 93.08 | 99.80 | 100.80 | 0.00 | - | 4 | 0 | 9.85% |
| SPX240621P05075000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 113.00 | 102.80 | 103.80 | 0.00 | - | 316 | 0 | 9.57% |
| SPXW240628P05075000 | 2024-05-01 3:46PM EDT | 2024-06-28 | 101.80 | 108.00 | 109.10 | 0.00 | - | 105 | 0 | 9.67% |
| SPX240719P05075000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 119.70 | 119.10 | 119.90 | 0.00 | - | 120 | 0 | 9.48% |
| SPXW240731P05075000 | 2024-05-01 3:20PM EDT | 2024-07-31 | 107.50 | 126.20 | 127.40 | 0.00 | - | 4 | 0 | 9.60% |
| SPX240816P05075000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 124.50 | 134.00 | 135.60 | 0.00 | - | 21 | 0 | 9.63% |
| SPXW240830P05075000 | 2024-05-01 3:27PM EDT | 2024-08-30 | 121.20 | 141.20 | 142.70 | 0.00 | - | 1 | 0 | 9.68% |
| SPXW240920P05075000 | 2024-04-24 10:54AM EDT | 2024-09-20 | 146.00 | 151.90 | 153.20 | 0.00 | - | 1 | 0 | 9.79% |
| SPXW240930P05075000 | 2024-05-01 3:20AM EDT | 2024-09-30 | 162.77 | 155.70 | 157.40 | 0.00 | - | 1 | 0 | 9.79% |
| SPX241018P05075000 | 2024-05-01 12:41PM EDT | 2024-10-18 | 173.27 | 163.70 | 165.60 | 0.00 | - | 8 | 0 | 9.87% |
| SPX241115P05075000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 164.13 | 182.50 | 184.50 | 0.00 | - | 10 | 0 | 10.44% |
| SPX241220P05075000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 202.98 | 196.80 | 198.10 | 0.00 | - | 312 | 0 | 10.48% |
| SPXW241231P05075000 | 2024-05-01 3:20PM EDT | 2024-12-31 | 183.94 | 199.60 | 200.60 | 0.00 | - | 27 | 0 | 10.39% |
| SPX250117P05075000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 211.70 | 204.40 | 205.70 | 0.00 | - | 7 | 0 | 10.35% |
| SPX250221P05075000 | 2024-05-01 10:38AM EDT | 2025-02-21 | 223.86 | 216.30 | 218.60 | 0.00 | - | 3 | 0 | 10.44% |
| SPX250321P05075000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 233.84 | 227.30 | 229.00 | 0.00 | - | 16 | 0 | 10.53% |
| SPXW250331P05075000 | 2024-04-22 9:48AM EDT | 2025-03-31 | 262.72 | 230.60 | 232.00 | 0.00 | - | 55 | 0 | 10.53% |
| SPX250417P05075000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 235.30 | 234.90 | 237.60 | 0.00 | - | 62 | 0 | 10.56% |
| SPX250620P05075000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 261.24 | 253.30 | 256.30 | 0.00 | - | 20 | 0 | 10.59% |
© 2024 Yahoo. Tutti i diritti riservati.