Italia markets open in 43 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.218,72 -55,33 (-0,14%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
53.662,04 -2.177,20 (-3,90%) CMC Crypto 200
1.259,76 -10,99 (-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:5095.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05095000 | 2024-05-02 1:51AM EDT | 2024-05-02 | 1.40 | 1.35 | 1.45 | +0.70 | +100.00% | 117 | 0 | 19.16% |
| SPXW240503C05095000 | 2024-05-02 1:49AM EDT | 2024-05-03 | 9.55 | 9.20 | 9.50 | +3.65 | +61.86% | 20 | 0 | 23.68% |
| SPXW240506C05095000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 8.65 | 12.70 | 13.10 | 0.00 | - | 199 | 0 | 17.09% |
| SPXW240507C05095000 | 2024-05-02 1:49AM EDT | 2024-05-07 | 16.20 | 15.70 | 16.20 | +5.32 | +48.90% | 21 | 0 | 17.16% |
| SPXW240508C05095000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 14.60 | 18.50 | 19.00 | 0.00 | - | 71 | 0 | 17.13% |
| SPXW240509C05095000 | 2024-04-30 1:46PM EDT | 2024-05-09 | 39.65 | 21.60 | 22.10 | 0.00 | - | 10 | 0 | 17.28% |
| SPXW240510C05095000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 19.63 | 24.20 | 24.60 | 0.00 | - | 141 | 0 | 17.22% |
| SPXW240513C05095000 | 2024-05-01 4:05PM EDT | 2024-05-13 | 22.23 | 27.00 | 27.50 | 0.00 | - | 2 | 0 | 15.83% |
| SPXW240514C05095000 | 2024-05-01 2:42PM EDT | 2024-05-14 | 44.50 | 29.30 | 29.90 | 0.00 | - | 8 | 0 | 15.93% |
| SPXW240515C05095000 | 2024-05-01 3:17PM EDT | 2024-05-15 | 51.40 | 33.40 | 33.90 | 0.00 | - | 5 | 0 | 16.49% |
| SPXW240516C05095000 | 2024-05-01 4:01PM EDT | 2024-05-16 | 28.10 | 35.90 | 36.50 | 0.00 | - | 8 | 0 | 16.64% |
| SPXW240517C05095000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 31.28 | 38.00 | 38.50 | 0.00 | - | 190 | 0 | 16.63% |
| SPXW240520C05095000 | 2024-05-01 3:03PM EDT | 2024-05-20 | 60.20 | 40.00 | 40.60 | 0.00 | - | 11 | 0 | 15.76% |
| SPXW240521C05095000 | 2024-05-01 10:31AM EDT | 2024-05-21 | 38.89 | 42.10 | 42.60 | 0.00 | - | 10 | 0 | 15.83% |
| SPXW240522C05095000 | 2024-05-01 3:55PM EDT | 2024-05-22 | 37.30 | 43.90 | 44.40 | 0.00 | - | 1 | 0 | 15.85% |
| SPXW240523C05095000 | 2024-05-01 10:34AM EDT | 2024-05-23 | 44.52 | 48.30 | 48.80 | 0.00 | - | 26 | 0 | 16.44% |
| SPXW240524C05095000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 42.61 | 50.20 | 50.80 | 0.00 | - | 54 | 0 | 16.50% |
| SPXW240531C05095000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 50.10 | 58.30 | 58.90 | 0.00 | - | 33 | 0 | 15.94% |
| SPXW240621C05095000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 109.80 | 87.40 | 88.10 | 0.00 | - | 7 | 0 | 16.26% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 2024-06-28 | 91.80 | 96.30 | 97.20 | 0.00 | - | 12 | 0 | 16.41% |
| SPX240719C05095000 | 2024-04-29 10:09AM EDT | 2024-07-19 | 168.09 | 120.70 | 122.10 | 0.00 | - | 2 | 0 | 16.78% |
| SPXW240731C05095000 | 2024-05-01 11:34AM EDT | 2024-07-31 | 127.80 | 134.70 | 136.20 | 0.00 | - | 3 | 0 | 17.06% |
| SPX240816C05095000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 183.21 | 152.10 | 153.90 | 0.00 | - | - | 0 | 17.37% |
| SPXW240930C05095000 | 2024-04-16 3:33PM EDT | 2024-09-30 | 248.80 | 198.60 | 200.80 | 0.00 | - | - | 0 | 18.22% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05095000 | 2024-05-01 10:37PM EDT | 2024-05-02 | 51.20 | 50.80 | 51.90 | -18.53 | -26.57% | 2 | 0 | 0.00% |
| SPXW240503P05095000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 80.45 | 58.50 | 59.20 | 0.00 | - | 158 | 0 | 0.00% |
| SPXW240506P05095000 | 2024-05-01 3:38PM EDT | 2024-05-06 | 58.80 | 61.00 | 62.00 | 0.00 | - | 135 | 0 | 0.00% |
| SPXW240507P05095000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 76.95 | 63.60 | 64.50 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240508P05095000 | 2024-05-01 3:15PM EDT | 2024-05-08 | 39.98 | 63.00 | 68.70 | 0.00 | - | 27 | 0 | 0.00% |
| SPXW240509P05095000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 60.10 | 64.70 | 70.50 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240510P05095000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 84.86 | 69.70 | 70.40 | 0.00 | - | 65 | 0 | 0.00% |
| SPXW240513P05095000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 87.06 | 71.90 | 72.60 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240514P05095000 | 2024-05-01 2:06PM EDT | 2024-05-14 | 86.40 | 74.10 | 74.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05095000 | 2024-05-01 3:03PM EDT | 2024-05-15 | 53.73 | 78.40 | 79.10 | 0.00 | - | 123 | 0 | 5.85% |
| SPXW240516P05095000 | 2024-04-30 3:41PM EDT | 2024-05-16 | 72.40 | 79.60 | 80.40 | 0.00 | - | 22 | 0 | 6.34% |
| SPXW240517P05095000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 77.40 | 81.30 | 81.80 | 0.00 | - | 78 | 0 | 6.76% |
| SPXW240521P05095000 | 2024-04-30 4:00PM EDT | 2024-05-21 | 92.61 | 84.10 | 85.00 | 0.00 | - | 1 | 0 | 7.15% |
| SPXW240523P05095000 | 2024-04-26 2:19PM EDT | 2024-05-23 | 62.40 | 87.00 | 87.60 | 0.00 | - | 4 | 0 | 7.58% |
| SPXW240524P05095000 | 2024-04-30 2:59PM EDT | 2024-05-24 | 80.10 | 88.20 | 88.70 | 0.00 | - | 132 | 0 | 7.71% |
| SPXW240531P05095000 | 2024-05-01 3:14PM EDT | 2024-05-31 | 69.40 | 93.20 | 93.90 | 0.00 | - | 27 | 0 | 7.92% |
| SPX240621P05095000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 111.80 | 109.60 | 110.30 | 0.00 | - | 91 | 0 | 8.62% |
| SPXW240628P05095000 | 2024-05-01 12:40PM EDT | 2024-06-28 | 128.90 | 114.60 | 115.70 | 0.00 | - | 35 | 0 | 8.83% |
| SPXW240719P05095000 | 2024-05-01 11:52AM EDT | 2024-07-19 | 139.84 | 125.50 | 126.70 | 0.00 | - | 200 | 0 | 8.83% |
| SPX240816P05095000 | 2024-04-23 1:13PM EDT | 2024-08-16 | 141.34 | 139.70 | 141.40 | 0.00 | - | - | 0 | 9.02% |
| SPXW240930P05095000 | 2024-04-15 3:08PM EDT | 2024-09-30 | 183.04 | 161.10 | 163.00 | 0.00 | - | 2 | 0 | 9.30% |
© 2024 Yahoo. Tutti i diritti riservati.