Italia markets open in 7 minutes
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%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.718,34 -1.914,12 (-3,44%) CMC Crypto 200
1.262,96 -7,78 (-0,61%)
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:5090.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05090000 | 2024-05-02 2:35AM EDT | 2024-05-02 | 1.95 | 1.90 | 1.95 | +1.00 | +105.26% | 311 | 0 | 19.52% |
| SPXW240503C05090000 | 2024-05-02 1:48AM EDT | 2024-05-03 | 11.35 | 10.60 | 10.90 | +4.62 | +68.65% | 17 | 0 | 24.05% |
| SPXW240506C05090000 | 2024-05-02 1:45AM EDT | 2024-05-06 | 15.00 | 14.30 | 14.70 | +4.80 | +47.06% | 2 | 0 | 17.34% |
| SPXW240507C05090000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 12.87 | 17.50 | 17.90 | 0.00 | - | 53 | 0 | 17.37% |
| SPXW240508C05090000 | 2024-05-01 4:11PM EDT | 2024-05-08 | 15.15 | 20.60 | 21.00 | 0.00 | - | 98 | 0 | 17.42% |
| SPXW240509C05090000 | 2024-05-01 3:46PM EDT | 2024-05-09 | 26.50 | 23.70 | 24.10 | 0.00 | - | 12 | 0 | 17.52% |
| SPXW240510C05090000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 20.77 | 26.30 | 26.70 | 0.00 | - | 341 | 0 | 17.46% |
| SPXW240513C05090000 | 2024-05-01 4:04PM EDT | 2024-05-13 | 23.37 | 29.10 | 29.60 | 0.00 | - | 73 | 0 | 16.02% |
| SPXW240514C05090000 | 2024-05-01 3:08PM EDT | 2024-05-14 | 51.70 | 31.50 | 32.10 | 0.00 | - | 35 | 0 | 16.13% |
| SPXW240515C05090000 | 2024-05-01 3:58PM EDT | 2024-05-15 | 28.60 | 35.70 | 36.20 | 0.00 | - | 21 | 0 | 16.69% |
| SPXW240516C05090000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 30.80 | 38.20 | 38.80 | 0.00 | - | 11 | 0 | 16.82% |
| SPX240517C05090000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 32.12 | 39.10 | 39.90 | 0.00 | - | 59 | 0 | 16.57% |
| SPXW240520C05090000 | 2024-04-26 3:56PM EDT | 2024-05-20 | 78.13 | 42.40 | 43.10 | 0.00 | - | 22 | 0 | 15.96% |
| SPXW240521C05090000 | 2024-05-01 3:53PM EDT | 2024-05-21 | 39.57 | 44.40 | 45.10 | 0.00 | - | 2 | 0 | 16.01% |
| SPXW240522C05090000 | 2024-05-01 4:11PM EDT | 2024-05-22 | 39.00 | 46.50 | 47.00 | 0.00 | - | 1 | 0 | 16.05% |
| SPXW240523C05090000 | 2024-05-01 2:39PM EDT | 2024-05-23 | 64.07 | 50.70 | 51.40 | 0.00 | - | 1 | 0 | 16.62% |
| SPXW240524C05090000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 78.13 | 52.70 | 53.30 | 0.00 | - | 6 | 0 | 16.66% |
| SPXW240528C05090000 | 2024-05-01 1:46PM EDT | 2024-05-28 | 50.30 | 54.80 | 55.50 | 0.00 | - | 1 | 0 | 15.80% |
| SPXW240530C05090000 | 2024-04-30 11:18AM EDT | 2024-05-30 | 81.80 | 58.40 | 59.00 | 0.00 | - | 17 | 0 | 15.89% |
| SPXW240531C05090000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 82.17 | 60.90 | 61.50 | 0.00 | - | 9 | 0 | 16.08% |
| SPXW240603C05090000 | 2024-04-26 10:08AM EDT | 2024-06-03 | 101.45 | 62.80 | 63.60 | 0.00 | - | 2 | 0 | 15.69% |
| SPXW240604C05090000 | 2024-05-01 10:27AM EDT | 2024-06-04 | 59.73 | 64.50 | 65.30 | 0.00 | - | 76 | 0 | 15.75% |
| SPXW240607C05090000 | 2024-05-01 12:52PM EDT | 2024-06-07 | 64.20 | 70.80 | 71.60 | 0.00 | - | 21 | 0 | 16.12% |
| SPXW240610C05090000 | 2024-04-30 4:09PM EDT | 2024-06-10 | 72.26 | 72.50 | 73.50 | 0.00 | - | 5 | 0 | 15.80% |
| SPXW240614C05090000 | 2024-05-01 2:29PM EDT | 2024-06-14 | 84.60 | 82.20 | 83.10 | 0.00 | - | 4 | 0 | 16.48% |
| SPXW240621C05090000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 92.55 | 90.20 | 90.80 | 0.00 | - | 3 | 0 | 16.36% |
| SPXW240628C05090000 | 2024-04-24 2:01PM EDT | 2024-06-28 | 130.75 | 99.60 | 100.40 | 0.00 | - | 1 | 0 | 16.57% |
| SPXW240719C05090000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 164.50 | 124.30 | 125.30 | 0.00 | - | 1 | 0 | 16.90% |
| SPXW240731C05090000 | 2024-05-01 11:34AM EDT | 2024-07-31 | 130.50 | 137.70 | 139.10 | 0.00 | - | 3 | 0 | 17.14% |
| SPX240816C05090000 | 2024-05-01 6:54AM EDT | 2024-08-16 | 143.90 | 155.50 | 157.00 | 0.00 | - | 1 | 0 | 17.47% |
| SPXW240830C05090000 | 2024-03-27 1:59PM EDT | 2024-08-30 | 326.91 | 201.30 | 221.40 | 0.00 | - | 2 | 3 | 22.03% |
| SPX240920C05090000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 233.80 | 192.50 | 194.10 | 0.00 | - | 4 | 0 | 18.14% |
| SPXW240930C05090000 | 2024-04-29 11:45AM EDT | 2024-09-30 | 246.99 | 202.20 | 203.60 | 0.00 | - | 4 | 0 | 18.27% |
| SPX241018C05090000 | 2024-04-30 11:23AM EDT | 2024-10-18 | 249.75 | 223.00 | 225.10 | 0.00 | - | 2 | 0 | 18.85% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05090000 | 2024-05-01 10:22PM EDT | 2024-05-02 | 45.77 | 45.50 | 46.60 | -21.23 | -31.69% | 1 | 0 | 0.00% |
| SPXW240503P05090000 | 2024-05-01 10:22PM EDT | 2024-05-03 | 54.27 | 54.50 | 55.00 | -20.23 | -27.15% | 1 | 0 | 0.00% |
| SPXW240506P05090000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 72.12 | 57.20 | 58.00 | 0.00 | - | 168 | 0 | 0.00% |
| SPXW240507P05090000 | 2024-05-01 3:39PM EDT | 2024-05-07 | 63.00 | 60.10 | 61.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240508P05090000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 82.40 | 59.80 | 65.50 | 0.00 | - | 304 | 0 | 0.00% |
| SPXW240509P05090000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 59.63 | 64.00 | 64.80 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240510P05090000 | 2024-05-02 2:23AM EDT | 2024-05-10 | 66.80 | 66.70 | 67.20 | -16.20 | -19.52% | 5 | 0 | 0.00% |
| SPXW240513P05090000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 82.86 | 68.90 | 69.50 | 0.00 | - | 44 | 0 | 0.00% |
| SPXW240514P05090000 | 2024-05-01 2:04PM EDT | 2024-05-14 | 81.00 | 71.20 | 71.90 | 0.00 | - | 1 | 0 | 3.76% |
| SPXW240515P05090000 | 2024-05-01 12:29PM EDT | 2024-05-15 | 91.19 | 75.40 | 76.00 | 0.00 | - | 19 | 0 | 6.55% |
| SPXW240516P05090000 | 2024-05-01 3:20PM EDT | 2024-05-16 | 57.40 | 76.70 | 77.50 | 0.00 | - | 8 | 0 | 6.97% |
| SPX240517P05090000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 75.79 | 76.20 | 78.80 | 0.00 | - | 61 | 0 | 7.24% |
| SPXW240520P05090000 | 2024-04-29 11:24AM EDT | 2024-05-20 | 50.17 | 79.50 | 80.20 | 0.00 | - | 3 | 0 | 7.10% |
| SPXW240521P05090000 | 2024-04-30 12:06PM EDT | 2024-05-21 | 66.77 | 81.40 | 82.00 | 0.00 | - | 5 | 0 | 7.46% |
| SPXW240522P05090000 | 2024-04-30 9:34AM EDT | 2024-05-22 | 56.50 | 82.90 | 83.60 | 0.00 | - | 22 | 0 | 7.74% |
| SPXW240523P05090000 | 2024-05-01 3:34PM EDT | 2024-05-23 | 71.30 | 83.70 | 84.20 | 0.00 | - | 22 | 0 | 7.72% |
| SPXW240524P05090000 | 2024-05-01 2:51PM EDT | 2024-05-24 | 66.21 | 85.10 | 85.70 | 0.00 | - | 34 | 0 | 7.94% |
| SPXW240528P05090000 | 2024-05-01 9:39AM EDT | 2024-05-28 | 99.59 | 87.20 | 87.90 | 0.00 | - | 1 | 0 | 7.83% |
| SPXW240529P05090000 | 2024-04-30 3:35PM EDT | 2024-05-29 | 80.60 | 88.50 | 89.20 | 0.00 | - | 6 | 0 | 7.98% |
| SPXW240530P05090000 | 2024-05-01 10:10AM EDT | 2024-05-30 | 107.59 | 89.90 | 90.50 | 0.00 | - | 1 | 0 | 8.12% |
| SPXW240531P05090000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 70.18 | 90.50 | 91.00 | 0.00 | - | 22 | 0 | 8.09% |
| SPXW240603P05090000 | 2024-05-01 1:53PM EDT | 2024-06-03 | 106.30 | 92.00 | 93.00 | 0.00 | - | 10 | 0 | 8.11% |
| SPXW240604P05090000 | 2024-04-29 11:13AM EDT | 2024-06-04 | 63.30 | 93.20 | 94.20 | 0.00 | - | 1 | 0 | 8.22% |
| SPXW240607P05090000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 97.05 | 96.80 | 97.70 | 0.00 | - | 159 | 0 | 8.51% |
| SPXW240610P05090000 | 2024-04-30 3:12PM EDT | 2024-06-10 | 88.17 | 97.80 | 98.90 | 0.00 | - | 11 | 0 | 8.39% |
| SPXW240614P05090000 | 2024-05-01 3:19PM EDT | 2024-06-14 | 82.84 | 104.20 | 105.20 | 0.00 | - | 81 | 0 | 9.01% |
| SPX240621P05090000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 120.15 | 107.20 | 107.90 | 0.00 | - | 75 | 0 | 8.77% |
| SPXW240628P05090000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 124.87 | 112.20 | 113.10 | 0.00 | - | 35 | 0 | 8.93% |
| SPX240719P05090000 | 2024-05-01 10:32AM EDT | 2024-07-19 | 136.35 | 122.30 | 123.50 | 0.00 | - | 23 | 0 | 8.84% |
| SPXW240731P05090000 | 2024-05-01 11:28AM EDT | 2024-07-31 | 142.53 | 129.80 | 131.20 | 0.00 | - | 3 | 0 | 9.04% |
| SPXW240816P05090000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 151.00 | 138.30 | 139.50 | 0.00 | - | 3 | 0 | 9.14% |
| SPXW240830P05090000 | 2024-05-01 9:48AM EDT | 2024-08-30 | 157.24 | 144.60 | 146.00 | 0.00 | - | 2 | 0 | 9.17% |
| SPXW240920P05090000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 141.50 | 155.50 | 156.60 | 0.00 | - | 26 | 0 | 9.34% |
| SPXW240930P05090000 | 2024-04-26 2:35PM EDT | 2024-09-30 | 140.73 | 159.30 | 160.60 | 0.00 | - | 44 | 0 | 9.35% |
| SPX241018P05090000 | 2024-05-01 1:10PM EDT | 2024-10-18 | 180.50 | 167.10 | 169.00 | 0.00 | - | 1 | 0 | 9.46% |
© 2024 Yahoo. Tutti i diritti riservati.