Italia markets close in 5 hours 22 minutes
FTSE MIB
33.761,39 +14,73 (+0,04%) 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
79,70 +0,70 (+0,89%) Bitcoin EUR
53.910,64 +768,52 (+1,45%)
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:5080.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05080000 | 2024-05-02 5:51AM EDT | 2024-05-02 | 4.00 | 4.00 | 4.10 | +2.36 | +143.90% | 870 | 0 | 21.63% |
| SPXW240503C05080000 | 2024-05-02 5:00AM EDT | 2024-05-03 | 13.90 | 15.30 | 15.50 | +5.18 | +59.40% | 19 | 0 | 26.00% |
| SPXW240506C05080000 | 2024-05-01 10:03PM EDT | 2024-05-06 | 18.30 | 19.50 | 19.90 | +6.07 | +49.63% | 1 | 0 | 18.67% |
| SPXW240507C05080000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 14.74 | 22.80 | 23.20 | 0.00 | - | 113 | 0 | 18.52% |
| SPXW240508C05080000 | 2024-05-01 4:12PM EDT | 2024-05-08 | 18.20 | 26.10 | 26.50 | 0.00 | - | 220 | 0 | 18.48% |
| SPXW240509C05080000 | 2024-05-01 4:03PM EDT | 2024-05-09 | 21.25 | 29.40 | 29.90 | 0.00 | - | 43 | 0 | 18.55% |
| SPXW240510C05080000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 24.20 | 32.10 | 32.50 | 0.00 | - | 322 | 0 | 18.40% |
| SPXW240513C05080000 | 2024-05-01 3:57PM EDT | 2024-05-13 | 26.45 | 35.40 | 35.90 | 0.00 | - | 49 | 0 | 16.94% |
| SPXW240514C05080000 | 2024-05-01 3:14PM EDT | 2024-05-14 | 59.10 | 37.60 | 38.20 | 0.00 | - | 49 | 0 | 16.93% |
| SPXW240515C05080000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 31.90 | 41.90 | 42.40 | 0.00 | - | 22 | 0 | 17.46% |
| SPXW240516C05080000 | 2024-05-01 3:04PM EDT | 2024-05-16 | 61.37 | 44.40 | 45.00 | 0.00 | - | 23 | 0 | 17.54% |
| SPX240517C05080000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 63.96 | 45.40 | 46.10 | 0.00 | - | 12 | 0 | 17.26% |
| SPXW240520C05080000 | 2024-05-01 9:37AM EDT | 2024-05-20 | 45.90 | 48.80 | 49.40 | 0.00 | - | 1 | 0 | 16.60% |
| SPXW240521C05080000 | 2024-05-01 3:07PM EDT | 2024-05-21 | 69.20 | 50.90 | 51.50 | 0.00 | - | 7 | 0 | 16.64% |
| SPXW240522C05080000 | 2024-04-30 3:22PM EDT | 2024-05-22 | 62.40 | 53.10 | 53.60 | 0.00 | - | 42 | 0 | 16.70% |
| SPXW240523C05080000 | 2024-05-01 3:07PM EDT | 2024-05-23 | 76.60 | 57.80 | 58.30 | 0.00 | - | 1 | 0 | 17.31% |
| SPXW240524C05080000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 58.37 | 59.50 | 60.10 | 0.00 | - | 32 | 0 | 17.30% |
| SPXW240528C05080000 | 2024-05-01 10:24AM EDT | 2024-05-28 | 53.25 | 61.60 | 62.20 | 0.00 | - | 1 | 0 | 16.36% |
| SPXW240530C05080000 | 2024-05-01 3:16AM EDT | 2024-05-30 | 59.08 | 65.20 | 65.80 | 0.00 | - | 1 | 0 | 16.45% |
| SPXW240531C05080000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 84.70 | 67.90 | 68.40 | 0.00 | - | 29 | 0 | 16.64% |
| SPXW240603C05080000 | 2024-05-01 12:07PM EDT | 2024-06-03 | 60.40 | 69.60 | 70.20 | 0.00 | - | 2 | 0 | 16.17% |
| SPXW240604C05080000 | 2024-04-29 10:30AM EDT | 2024-06-04 | 116.76 | 71.50 | 72.30 | 0.00 | - | 38 | 0 | 16.28% |
| SPXW240607C05080000 | 2024-05-01 3:02PM EDT | 2024-06-07 | 102.80 | 78.00 | 78.70 | 0.00 | - | 4 | 0 | 16.63% |
| SPXW240610C05080000 | 2024-04-30 3:09PM EDT | 2024-06-10 | 91.87 | 79.60 | 80.70 | 0.00 | - | 3 | 0 | 16.31% |
| SPXW240614C05080000 | 2024-05-01 2:54PM EDT | 2024-06-14 | 109.60 | 89.90 | 90.70 | 0.00 | - | 5 | 0 | 17.01% |
| SPXW240621C05080000 | 2024-05-01 11:08AM EDT | 2024-06-21 | 89.50 | 98.00 | 98.40 | 0.00 | - | 10 | 0 | 16.84% |
| SPXW240628C05080000 | 2024-05-01 2:54PM EDT | 2024-06-28 | 128.77 | 107.20 | 107.90 | 0.00 | - | 11 | 0 | 17.00% |
| SPXW240719C05080000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 176.73 | 132.40 | 133.00 | 0.00 | - | 78 | 0 | 17.28% |
| SPXW240731C05080000 | 2024-04-29 11:10AM EDT | 2024-07-31 | 189.11 | 146.20 | 147.10 | 0.00 | - | 1 | 0 | 17.52% |
| SPX240816C05080000 | 2024-04-16 10:39AM EDT | 2024-08-16 | 203.00 | 163.90 | 164.90 | 0.00 | - | 52 | 0 | 17.80% |
| SPXW240830C05080000 | 2024-05-01 11:13AM EDT | 2024-08-30 | 168.47 | 180.40 | 181.50 | 0.00 | - | 1 | 0 | 18.18% |
| SPX240920C05080000 | 2024-04-22 1:04PM EDT | 2024-09-20 | 195.46 | 201.30 | 202.90 | 0.00 | - | 2 | 0 | 18.50% |
| SPXW240930C05080000 | 2024-04-23 11:15AM EDT | 2024-09-30 | 237.10 | 210.90 | 212.50 | 0.00 | - | 4 | 0 | 18.63% |
| SPX241018C05080000 | 2024-04-25 9:42AM EDT | 2024-10-18 | 221.79 | 231.50 | 233.50 | 0.00 | - | - | 0 | 19.15% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05080000 | 2024-05-02 5:31AM EDT | 2024-05-02 | 35.00 | 32.60 | 33.20 | -21.80 | -38.38% | 86 | 0 | 0.00% |
| SPXW240503P05080000 | 2024-05-02 2:07AM EDT | 2024-05-03 | 49.66 | 44.00 | 44.40 | -14.50 | -22.60% | 55 | 0 | 0.00% |
| SPXW240506P05080000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 61.55 | 47.60 | 48.00 | 0.00 | - | 119 | 0 | 0.00% |
| SPXW240507P05080000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 68.90 | 50.50 | 50.90 | 0.00 | - | 148 | 0 | 0.00% |
| SPXW240508P05080000 | 2024-05-01 3:52PM EDT | 2024-05-08 | 65.50 | 52.90 | 53.40 | 0.00 | - | 89 | 0 | 0.00% |
| SPXW240509P05080000 | 2024-05-01 2:46PM EDT | 2024-05-09 | 44.38 | 54.80 | 55.30 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240510P05080000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 75.60 | 57.40 | 57.80 | 0.00 | - | 176 | 0 | 0.00% |
| SPXW240513P05080000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 43.31 | 59.80 | 60.30 | 0.00 | - | 29 | 0 | 0.00% |
| SPXW240514P05080000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 57.30 | 62.20 | 62.70 | 0.00 | - | 11 | 0 | 4.23% |
| SPXW240515P05080000 | 2024-05-01 3:27PM EDT | 2024-05-15 | 46.93 | 66.50 | 67.10 | 0.00 | - | 41 | 0 | 6.38% |
| SPXW240516P05080000 | 2024-05-01 3:31PM EDT | 2024-05-16 | 56.46 | 68.00 | 68.50 | 0.00 | - | 11 | 0 | 6.70% |
| SPX240517P05080000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 72.50 | 68.40 | 69.10 | 0.00 | - | 42 | 0 | 6.70% |
| SPXW240520P05080000 | 2024-05-01 2:49PM EDT | 2024-05-20 | 57.47 | 71.50 | 72.00 | 0.00 | - | 10 | 0 | 7.03% |
| SPXW240521P05080000 | 2024-04-30 10:41AM EDT | 2024-05-21 | 50.10 | 72.80 | 73.40 | 0.00 | - | 2 | 0 | 7.24% |
| SPXW240522P05080000 | 2024-05-01 12:11PM EDT | 2024-05-22 | 93.16 | 74.10 | 74.60 | 0.00 | - | 2 | 0 | 7.38% |
| SPXW240523P05080000 | 2024-05-01 12:29PM EDT | 2024-05-23 | 92.87 | 75.80 | 76.30 | 0.00 | - | 7 | 0 | 7.64% |
| SPXW240524P05080000 | 2024-05-01 12:11PM EDT | 2024-05-24 | 95.19 | 77.00 | 77.60 | 0.00 | - | 12 | 0 | 7.79% |
| SPXW240528P05080000 | 2024-05-01 10:37AM EDT | 2024-05-28 | 96.13 | 79.10 | 79.70 | 0.00 | - | 1 | 0 | 7.65% |
| SPXW240529P05080000 | 2024-05-01 3:23PM EDT | 2024-05-29 | 69.00 | 79.90 | 80.50 | 0.00 | - | 5 | 0 | 7.68% |
| SPXW240531P05080000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 74.30 | 82.30 | 82.90 | 0.00 | - | 56 | 0 | 7.91% |
| SPXW240603P05080000 | 2024-05-01 10:13AM EDT | 2024-06-03 | 105.70 | 84.00 | 84.70 | 0.00 | - | 7 | 0 | 7.88% |
| SPXW240604P05080000 | 2024-04-30 11:51AM EDT | 2024-06-04 | 75.55 | 85.10 | 85.80 | 0.00 | - | 1 | 0 | 7.97% |
| SPXW240607P05080000 | 2024-05-01 3:53PM EDT | 2024-06-07 | 99.52 | 88.90 | 89.60 | 0.00 | - | 103 | 0 | 8.30% |
| SPXW240610P05080000 | 2024-04-30 3:12PM EDT | 2024-06-10 | 83.97 | 90.20 | 90.70 | 0.00 | - | 8 | 0 | 8.17% |
| SPXW240614P05080000 | 2024-05-01 3:10PM EDT | 2024-06-14 | 79.84 | 96.40 | 97.20 | 0.00 | - | 11 | 0 | 8.81% |
| SPXW240621P05080000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 109.00 | 100.30 | 100.70 | 0.00 | - | 63 | 0 | 8.68% |
| SPXW240628P05080000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 122.02 | 104.70 | 105.50 | 0.00 | - | 59 | 0 | 8.78% |
| SPXW240719P05080000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 104.96 | 116.50 | 117.30 | 0.00 | - | 200 | 0 | 8.85% |
| SPXW240731P05080000 | 2024-05-01 3:10PM EDT | 2024-07-31 | 106.68 | 123.10 | 124.00 | 0.00 | - | 2 | 0 | 8.94% |
| SPXW240816P05080000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 117.00 | 132.00 | 132.90 | 0.00 | - | 2 | 0 | 9.09% |
| SPXW240830P05080000 | 2024-05-01 3:50PM EDT | 2024-08-30 | 139.60 | 138.40 | 139.60 | 0.00 | - | 10 | 0 | 9.15% |
| SPXW240920P05080000 | 2024-04-22 11:16AM EDT | 2024-09-20 | 200.10 | 149.50 | 150.10 | 0.00 | - | - | 0 | 9.30% |
| SPXW240930P05080000 | 2024-04-26 2:35PM EDT | 2024-09-30 | 137.43 | 153.30 | 154.40 | 0.00 | - | 44 | 0 | 9.33% |
| SPX241018P05080000 | 2024-04-25 12:35PM EDT | 2024-10-18 | 176.70 | 161.40 | 162.90 | 0.00 | - | - | 0 | 9.45% |
© 2024 Yahoo. Tutti i diritti riservati.