Italia markets close in 4 hours 23 minutes
FTSE MIB
33.820,91 +74,25 (+0,22%) 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
79,43 +0,43 (+0,54%) Bitcoin EUR
54.179,34 +248,93 (+0,46%)
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:5085.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05085000 | 2024-05-02 6:50AM EDT | 2024-05-02 | 3.70 | 3.80 | 3.90 | +2.52 | +213.56% | 588 | 1,196 | 22.45% |
| SPXW240503C05085000 | 2024-05-02 4:42AM EDT | 2024-05-03 | 13.60 | 15.20 | 15.50 | +5.91 | +76.85% | 8 | 551 | 27.05% |
| SPXW240506C05085000 | 2024-05-01 9:30PM EDT | 2024-05-06 | 15.40 | 19.30 | 19.60 | +4.47 | +40.90% | 1 | 0 | 19.22% |
| SPXW240507C05085000 | 2024-05-01 10:14PM EDT | 2024-05-07 | 20.28 | 22.70 | 23.10 | +4.20 | +26.12% | 1 | 123 | 19.13% |
| SPXW240508C05085000 | 2024-05-01 4:12PM EDT | 2024-05-08 | 16.50 | 25.80 | 26.20 | 0.00 | - | 87 | 0 | 18.98% |
| SPXW240509C05085000 | 2024-05-02 6:43AM EDT | 2024-05-09 | 28.25 | 29.20 | 29.60 | +9.48 | +50.51% | 15 | 168 | 19.04% |
| SPXW240510C05085000 | 2024-05-02 2:13AM EDT | 2024-05-10 | 28.25 | 31.90 | 32.30 | +5.52 | +24.29% | 5 | 0 | 18.89% |
| SPXW240513C05085000 | 2024-05-01 4:04PM EDT | 2024-05-13 | 25.27 | 35.00 | 35.50 | 0.00 | - | 31 | 90 | 17.32% |
| SPXW240514C05085000 | 2024-05-01 3:06PM EDT | 2024-05-14 | 52.70 | 37.50 | 38.00 | 0.00 | - | 41 | 0 | 17.36% |
| SPXW240515C05085000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 31.58 | 41.80 | 42.20 | 0.00 | - | 47 | 55 | 17.88% |
| SPXW240516C05085000 | 2024-05-01 2:58PM EDT | 2024-05-16 | 60.70 | 44.20 | 44.70 | 0.00 | - | 4 | 0 | 17.93% |
| SPXW240517C05085000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 41.95 | 46.70 | 47.00 | 0.00 | - | 76 | 259 | 17.94% |
| SPXW240520C05085000 | 2024-05-01 3:02PM EDT | 2024-05-20 | 66.88 | 48.80 | 49.40 | 0.00 | - | 7 | 0 | 17.01% |
| SPXW240523C05085000 | 2024-05-01 10:33AM EDT | 2024-05-23 | 48.47 | 56.90 | 57.30 | 0.00 | - | 52 | 25 | 17.49% |
| SPXW240524C05085000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 77.50 | 59.30 | 59.80 | 0.00 | - | 6 | 0 | 17.63% |
| SPXW240531C05085000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 71.52 | 67.80 | 68.30 | 0.00 | - | 6 | 81 | 16.96% |
| SPX240621C05085000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 83.10 | 96.40 | 97.10 | 0.00 | - | 72 | 2,095 | 16.94% |
| SPXW240628C05085000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 97.00 | 106.70 | 107.40 | 0.00 | - | 6 | 0 | 17.20% |
| SPX240719C05085000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 155.00 | 131.70 | 132.70 | 0.00 | - | 4 | 33 | 17.48% |
| SPXW240731C05085000 | 2024-04-26 10:19AM EDT | 2024-07-31 | 183.02 | 146.00 | 146.80 | 0.00 | - | 2 | 7 | 17.70% |
| SPXW240930C05085000 | 2024-04-17 10:30AM EDT | 2024-09-30 | 247.40 | 210.60 | 212.20 | 0.00 | - | 15 | 0 | 18.77% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05085000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 63.83 | 33.00 | 33.60 | 0.00 | - | 957 | 411 | 0.00% |
| SPXW240503P05085000 | 2024-05-01 4:11PM EDT | 2024-05-03 | 68.39 | 43.90 | 44.40 | 0.00 | - | 489 | 623 | 0.00% |
| SPXW240506P05085000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 69.22 | 47.50 | 48.00 | 0.00 | - | 250 | 0 | 0.00% |
| SPXW240507P05085000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 71.25 | 50.40 | 50.90 | 0.00 | - | 64 | 147 | 0.00% |
| SPXW240508P05085000 | 2024-05-01 3:57PM EDT | 2024-05-08 | 75.37 | 52.90 | 53.40 | 0.00 | - | 35 | 0 | 0.00% |
| SPXW240509P05085000 | 2024-05-01 3:38PM EDT | 2024-05-09 | 57.50 | 54.70 | 55.30 | 0.00 | - | 28 | 137 | 0.00% |
| SPXW240510P05085000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 79.65 | 57.30 | 57.80 | 0.00 | - | 97 | 0 | 0.00% |
| SPXW240513P05085000 | 2024-05-02 1:11AM EDT | 2024-05-13 | 66.10 | 59.70 | 60.20 | -22.10 | -25.06% | 4 | 63 | 0.00% |
| SPXW240514P05085000 | 2024-05-01 9:47AM EDT | 2024-05-14 | 84.53 | 62.20 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05085000 | 2024-05-01 3:12PM EDT | 2024-05-15 | 50.17 | 66.90 | 67.50 | 0.00 | - | 53 | 93 | 4.15% |
| SPXW240516P05085000 | 2024-05-01 3:22PM EDT | 2024-05-16 | 58.59 | 67.90 | 68.50 | 0.00 | - | 2 | 0 | 4.75% |
| SPXW240517P05085000 | 2024-05-02 4:48AM EDT | 2024-05-17 | 73.70 | 70.00 | 70.50 | -15.77 | -17.63% | 5 | 328 | 5.62% |
| SPXW240520P05085000 | 2024-05-01 4:03PM EDT | 2024-05-20 | 92.00 | 71.40 | 72.00 | 0.00 | - | 2 | 0 | 5.73% |
| SPXW240524P05085000 | 2024-05-01 11:30AM EDT | 2024-05-24 | 97.76 | 76.90 | 77.50 | 0.00 | - | 11 | 174 | 6.81% |
| SPXW240531P05085000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 79.72 | 82.50 | 83.00 | 0.00 | - | 247 | 350 | 7.18% |
| SPX240621P05085000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 113.80 | 99.30 | 99.90 | 0.00 | - | 76 | 2,451 | 8.09% |
| SPXW240628P05085000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 106.60 | 104.60 | 105.30 | 0.00 | - | 93 | 0 | 8.32% |
| SPX240719P05085000 | 2024-04-30 10:00AM EDT | 2024-07-19 | 95.40 | 115.60 | 116.60 | 0.00 | - | 7 | 40 | 8.42% |
| SPXW240731P05085000 | 2024-05-01 3:04PM EDT | 2024-07-31 | 110.50 | 123.40 | 124.20 | 0.00 | - | 5 | 83 | 8.64% |
| SPX240816P05085000 | 2024-04-22 11:53AM EDT | 2024-08-16 | 178.27 | 131.10 | 132.30 | 0.00 | - | - | 0 | 8.74% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 2024-09-30 | 149.36 | 152.90 | 154.00 | 0.00 | - | 2 | 3 | 9.06% |
© 2024 Yahoo. Tutti i diritti riservati.