Italia markets close in 4 hours 52 minutes
FTSE MIB
33.766,17 +19,51 (+0,06%) 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
79,51 +0,51 (+0,65%) Bitcoin EUR
53.813,07 +202,93 (+0,38%)
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:5100.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05100000 | 2024-05-02 6:18AM EDT | 2024-05-02 | 1.10 | 1.10 | 1.15 | +0.60 | +120.00% | 905 | 0 | 19.14% |
| SPXW240503C05100000 | 2024-05-02 6:19AM EDT | 2024-05-03 | 9.20 | 9.10 | 9.40 | +4.22 | +84.74% | 65 | 0 | 24.51% |
| SPXW240506C05100000 | 2024-05-01 10:13PM EDT | 2024-05-06 | 12.20 | 12.60 | 12.90 | +4.50 | +58.44% | 3 | 0 | 17.60% |
| SPXW240507C05100000 | 2024-05-01 4:13PM EDT | 2024-05-07 | 10.00 | 15.50 | 15.90 | 0.00 | - | 657 | 0 | 17.60% |
| SPXW240508C05100000 | 2024-05-01 4:08PM EDT | 2024-05-08 | 13.27 | 18.40 | 18.80 | 0.00 | - | 180 | 0 | 17.61% |
| SPXW240509C05100000 | 2024-05-01 4:13PM EDT | 2024-05-09 | 15.20 | 21.30 | 21.70 | 0.00 | - | 146 | 0 | 17.66% |
| SPXW240510C05100000 | 2024-05-02 5:38AM EDT | 2024-05-10 | 23.60 | 23.70 | 24.00 | +6.30 | +36.42% | 47 | 0 | 17.52% |
| SPXW240513C05100000 | 2024-05-01 4:05PM EDT | 2024-05-13 | 20.65 | 26.60 | 27.00 | 0.00 | - | 95 | 0 | 16.13% |
| SPXW240514C05100000 | 2024-05-01 3:58PM EDT | 2024-05-14 | 21.40 | 28.90 | 29.40 | 0.00 | - | 154 | 0 | 16.23% |
| SPXW240515C05100000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 26.50 | 32.90 | 33.30 | 0.00 | - | 26 | 0 | 16.76% |
| SPXW240516C05100000 | 2024-05-01 3:41PM EDT | 2024-05-16 | 38.59 | 35.40 | 35.90 | 0.00 | - | 37 | 0 | 16.91% |
| SPX240517C05100000 | 2024-05-02 4:12AM EDT | 2024-05-17 | 37.69 | 36.40 | 36.90 | +9.12 | +31.92% | 82 | 0 | 16.63% |
| SPXW240520C05100000 | 2024-05-01 3:04PM EDT | 2024-05-20 | 56.18 | 39.50 | 40.00 | 0.00 | - | 3 | 0 | 16.01% |
| SPXW240521C05100000 | 2024-05-01 3:22PM EDT | 2024-05-21 | 54.00 | 41.50 | 42.00 | 0.00 | - | 25 | 0 | 16.07% |
| SPXW240522C05100000 | 2024-05-01 4:05PM EDT | 2024-05-22 | 36.10 | 43.50 | 44.00 | 0.00 | - | 31 | 0 | 16.13% |
| SPXW240523C05100000 | 2024-04-30 3:59PM EDT | 2024-05-23 | 48.62 | 47.70 | 48.10 | 0.00 | - | 5 | 0 | 16.66% |
| SPXW240524C05100000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 40.00 | 49.60 | 50.20 | 0.00 | - | 196 | 0 | 16.74% |
| SPXW240528C05100000 | 2024-05-01 3:42PM EDT | 2024-05-28 | 50.62 | 51.50 | 52.20 | 0.00 | - | 3 | 0 | 15.84% |
| SPXW240529C05100000 | 2024-05-01 3:31PM EDT | 2024-05-29 | 65.07 | 53.60 | 54.10 | 0.00 | - | 958 | 0 | 15.92% |
| SPXW240530C05100000 | 2024-05-01 2:25PM EDT | 2024-05-30 | 52.81 | 55.20 | 55.70 | 0.00 | - | 267 | 0 | 15.95% |
| SPXW240531C05100000 | 2024-05-01 9:00PM EDT | 2024-05-31 | 55.09 | 57.80 | 58.20 | +7.69 | +16.22% | 1 | 0 | 16.14% |
| SPXW240603C05100000 | 2024-05-01 4:00PM EDT | 2024-06-03 | 48.36 | 59.60 | 60.00 | 0.00 | - | 58 | 0 | 15.70% |
| SPXW240604C05100000 | 2024-05-01 10:27AM EDT | 2024-06-04 | 55.05 | 61.30 | 62.00 | 0.00 | - | 2 | 0 | 15.81% |
| SPXW240607C05100000 | 2024-05-01 2:58PM EDT | 2024-06-07 | 88.58 | 67.40 | 68.00 | 0.00 | - | 107 | 0 | 16.14% |
| SPXW240610C05100000 | 2024-05-01 3:33PM EDT | 2024-06-10 | 79.70 | 69.50 | 70.20 | 0.00 | - | 5 | 0 | 15.87% |
| SPXW240614C05100000 | 2024-04-30 3:57PM EDT | 2024-06-14 | 81.04 | 78.80 | 79.60 | 0.00 | - | 38 | 0 | 16.53% |
| SPXW240621C05100000 | 2024-05-01 4:06PM EDT | 2024-06-21 | 76.85 | 86.80 | 87.10 | 0.00 | - | 87 | 0 | 16.39% |
| SPXW240628C05100000 | 2024-05-01 4:11PM EDT | 2024-06-28 | 85.30 | 95.80 | 96.20 | 0.00 | - | 62 | 0 | 16.54% |
| SPXW240719C05100000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 108.39 | 120.80 | 121.40 | 0.00 | - | 17 | 0 | 16.92% |
| SPXW240731C05100000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 121.70 | 134.50 | 135.30 | 0.00 | - | 31 | 0 | 17.17% |
| SPXW240816C05100000 | 2024-05-01 11:31AM EDT | 2024-08-16 | 142.62 | 152.60 | 153.40 | 0.00 | - | 5 | 0 | 17.52% |
| SPXW240830C05100000 | 2024-04-30 12:37PM EDT | 2024-08-30 | 184.66 | 168.10 | 168.80 | 0.00 | - | 2 | 0 | 17.82% |
| SPX240920C05100000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 191.95 | 189.00 | 190.20 | 0.00 | - | 109 | 0 | 18.17% |
| SPXW240930C05100000 | 2024-05-01 3:10PM EDT | 2024-09-30 | 223.70 | 198.70 | 199.40 | 0.00 | - | 3 | 0 | 18.28% |
| SPX241018C05100000 | 2024-04-26 1:07PM EDT | 2024-10-18 | 264.98 | 219.00 | 220.40 | 0.00 | - | 1 | 0 | 18.82% |
| SPX241115C05100000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 281.34 | 255.00 | 256.60 | 0.00 | - | 1 | 0 | 19.90% |
| SPX241220C05100000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 286.40 | 286.90 | 288.60 | 0.00 | - | 82 | 0 | 20.34% |
| SPXW241231C05100000 | 2024-05-01 12:02PM EDT | 2024-12-31 | 280.01 | 296.60 | 297.80 | 0.00 | - | 142 | 0 | 20.44% |
| SPX250117C05100000 | 2024-04-30 11:23AM EDT | 2025-01-17 | 339.15 | 313.40 | 315.40 | 0.00 | - | 202 | 0 | 20.80% |
| SPX250221C05100000 | 2024-05-01 9:54AM EDT | 2025-02-21 | 335.00 | 341.80 | 348.60 | 0.00 | - | 40 | 0 | 21.37% |
| SPX250321C05100000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 398.17 | 368.00 | 371.30 | 0.00 | - | 5 | 0 | 21.63% |
| SPXW250331C05100000 | 2024-04-30 10:32AM EDT | 2025-03-31 | 412.64 | 375.60 | 379.30 | 0.00 | - | 1 | 0 | 21.72% |
| SPX250417C05100000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 381.29 | 388.70 | 399.30 | 0.00 | - | 1 | 0 | 22.21% |
| SPX250516C05100000 | 2024-04-30 9:50AM EDT | 2025-05-16 | 459.00 | 413.00 | 421.70 | 0.00 | - | 4 | 0 | 22.44% |
| SPX250620C05100000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 430.41 | 440.80 | 445.10 | 0.00 | - | 8 | 0 | 22.57% |
| SPX251219C05100000 | 2024-05-01 12:16PM EDT | 2025-12-19 | 562.82 | 567.10 | 581.20 | 0.00 | - | 2 | 0 | 24.15% |
| SPX261218C05100000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 817.55 | 771.40 | 813.00 | 0.00 | - | 1 | 0 | 26.23% |
| SPX271217C05100000 | 2024-05-01 10:31AM EDT | 2027-12-17 | 977.32 | 940.70 | 1,027.60 | 0.00 | - | 1 | 0 | 28.08% |
| SPX281215C05100000 | 2024-04-26 2:34PM EDT | 2028-12-15 | 1,225.00 | 1,045.20 | 1,286.10 | 0.00 | - | 4 | 0 | 31.10% |
| SPX291221C05100000 | 2024-04-23 2:50PM EDT | 2029-12-21 | 1,365.12 | 1,200.00 | 1,479.10 | 0.00 | - | 2 | 0 | 32.46% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05100000 | 2024-05-01 11:20PM EDT | 2024-05-02 | 54.80 | 51.00 | 52.10 | -19.46 | -26.21% | 3 | 0 | 0.00% |
| SPXW240503P05100000 | 2024-05-01 9:00PM EDT | 2024-05-03 | 64.50 | 58.60 | 59.30 | -15.58 | -19.46% | 2 | 0 | 0.00% |
| SPXW240506P05100000 | 2024-05-01 8:34PM EDT | 2024-05-06 | 69.15 | 61.10 | 61.80 | -16.73 | -19.48% | 1 | 0 | 0.00% |
| SPXW240507P05100000 | 2024-05-01 3:26PM EDT | 2024-05-07 | 40.00 | 63.90 | 64.80 | 0.00 | - | 41 | 0 | 0.00% |
| SPXW240508P05100000 | 2024-05-01 3:45PM EDT | 2024-05-08 | 69.40 | 63.40 | 68.70 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240509P05100000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 65.67 | 65.10 | 70.50 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240510P05100000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 89.19 | 70.20 | 70.70 | 0.00 | - | 663 | 0 | 0.00% |
| SPXW240513P05100000 | 2024-05-01 4:12PM EDT | 2024-05-13 | 91.51 | 71.90 | 72.40 | 0.00 | - | 58 | 0 | 0.00% |
| SPXW240514P05100000 | 2024-05-01 2:41PM EDT | 2024-05-14 | 68.00 | 74.00 | 74.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05100000 | 2024-05-01 3:36PM EDT | 2024-05-15 | 75.00 | 78.30 | 78.80 | 0.00 | - | 106 | 0 | 0.00% |
| SPXW240516P05100000 | 2024-05-01 3:05PM EDT | 2024-05-16 | 59.00 | 79.40 | 80.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240517P05100000 | 2024-05-02 3:39AM EDT | 2024-05-17 | 82.60 | 81.00 | 81.40 | -15.38 | -15.70% | 5 | 0 | 0.00% |
| SPXW240520P05100000 | 2024-05-01 2:58PM EDT | 2024-05-20 | 61.08 | 82.70 | 83.30 | 0.00 | - | 7 | 0 | 4.79% |
| SPXW240521P05100000 | 2024-05-01 2:48PM EDT | 2024-05-21 | 66.90 | 83.90 | 84.50 | 0.00 | - | 1 | 0 | 5.33% |
| SPXW240522P05100000 | 2024-05-01 1:01PM EDT | 2024-05-22 | 107.51 | 85.40 | 86.00 | 0.00 | - | 5 | 0 | 5.85% |
| SPXW240523P05100000 | 2024-05-01 1:36PM EDT | 2024-05-23 | 103.80 | 86.50 | 87.20 | 0.00 | - | 15 | 0 | 6.16% |
| SPXW240524P05100000 | 2024-05-01 4:10PM EDT | 2024-05-24 | 103.24 | 87.70 | 88.40 | 0.00 | - | 100 | 0 | 6.43% |
| SPXW240528P05100000 | 2024-05-01 3:55PM EDT | 2024-05-28 | 106.46 | 89.80 | 90.50 | 0.00 | - | 27 | 0 | 6.54% |
| SPXW240529P05100000 | 2024-04-30 3:59PM EDT | 2024-05-29 | 98.28 | 91.00 | 91.70 | 0.00 | - | 1,515 | 0 | 6.74% |
| SPXW240530P05100000 | 2024-04-30 12:29PM EDT | 2024-05-30 | 76.57 | 92.40 | 93.00 | 0.00 | - | 3 | 0 | 6.95% |
| SPXW240531P05100000 | 2024-05-01 4:09PM EDT | 2024-05-31 | 108.20 | 92.80 | 93.30 | 0.00 | - | 704 | 0 | 6.90% |
| SPXW240603P05100000 | 2024-05-01 1:53PM EDT | 2024-06-03 | 111.80 | 94.40 | 95.10 | 0.00 | - | 13 | 0 | 6.99% |
| SPXW240604P05100000 | 2024-05-01 3:32PM EDT | 2024-06-04 | 85.80 | 95.80 | 96.50 | 0.00 | - | 4 | 0 | 7.19% |
| SPXW240607P05100000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 102.35 | 99.00 | 99.70 | 0.00 | - | 102 | 0 | 7.53% |
| SPXW240610P05100000 | 2024-05-01 10:41AM EDT | 2024-06-10 | 117.98 | 100.70 | 101.40 | 0.00 | - | 5 | 0 | 7.56% |
| SPXW240614P05100000 | 2024-05-01 3:38PM EDT | 2024-06-14 | 106.33 | 106.30 | 107.00 | 0.00 | - | 73 | 0 | 8.17% |
| SPX240621P05100000 | 2024-05-01 8:39PM EDT | 2024-06-21 | 114.03 | 109.00 | 109.60 | -10.92 | -8.74% | 2 | 0 | 7.99% |
| SPXW240628P05100000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 128.80 | 114.40 | 114.90 | 0.00 | - | 115 | 0 | 8.24% |
| SPXW240719P05100000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 139.20 | 125.40 | 126.20 | 0.00 | - | 15 | 0 | 8.40% |
| SPXW240731P05100000 | 2024-05-01 4:09PM EDT | 2024-07-31 | 144.22 | 132.10 | 132.80 | 0.00 | - | 3 | 0 | 8.53% |
| SPXW240816P05100000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 124.20 | 140.70 | 141.40 | 0.00 | - | 10 | 0 | 8.71% |
| SPXW240830P05100000 | 2024-04-30 4:01PM EDT | 2024-08-30 | 154.30 | 147.10 | 147.60 | 0.00 | - | 51 | 0 | 8.76% |
| SPX240920P05100000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 170.91 | 156.80 | 157.80 | 0.00 | - | 137 | 0 | 8.93% |
| SPXW240930P05100000 | 2024-04-29 10:35AM EDT | 2024-09-30 | 136.10 | 161.40 | 162.40 | 0.00 | - | 1 | 0 | 9.00% |
| SPX241018P05100000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 166.00 | 169.30 | 170.50 | 0.00 | - | 4 | 0 | 9.12% |
| SPX241115P05100000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 192.19 | 188.10 | 189.40 | 0.00 | - | 13 | 0 | 9.76% |
| SPX241220P05100000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 187.15 | 201.70 | 203.00 | 0.00 | - | 685 | 0 | 9.87% |
| SPXW241231P05100000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 205.40 | 204.50 | 205.50 | 0.00 | - | 3 | 0 | 9.80% |
| SPX250117P05100000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 194.61 | 209.10 | 210.60 | 0.00 | - | 87 | 0 | 9.78% |
| SPX250221P05100000 | 2024-05-01 3:49PM EDT | 2025-02-21 | 222.75 | 221.40 | 223.10 | 0.00 | - | 62 | 0 | 9.88% |
| SPX250321P05100000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 233.80 | 232.10 | 233.50 | 0.00 | - | 41 | 0 | 10.01% |
| SPXW250331P05100000 | 2024-04-30 12:27PM EDT | 2025-03-31 | 223.86 | 235.50 | 236.50 | 0.00 | - | 2 | 0 | 10.01% |
| SPX250417P05100000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 247.78 | 240.20 | 242.20 | 0.00 | - | 5 | 0 | 10.06% |
| SPX250620P05100000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 269.01 | 258.60 | 260.70 | 0.00 | - | 105 | 0 | 10.13% |
| SPX251219P05100000 | 2024-05-01 12:17PM EDT | 2025-12-19 | 311.98 | 302.40 | 307.60 | 0.00 | - | 5 | 0 | 10.28% |
| SPX261218P05100000 | 2024-04-29 1:20PM EDT | 2026-12-18 | 349.00 | 361.30 | 375.30 | 0.00 | - | 3 | 0 | 10.20% |
| SPX271217P05100000 | 2024-05-01 10:31AM EDT | 2027-12-17 | 419.58 | 406.00 | 428.30 | 0.00 | - | 1 | 0 | 10.08% |
| SPX281215P05100000 | 2024-04-29 11:59AM EDT | 2028-12-15 | 446.38 | 449.00 | 476.40 | 0.00 | - | 1 | 0 | 10.06% |
| SPX291221P05100000 | 2024-04-29 11:58AM EDT | 2029-12-21 | 483.63 | 485.00 | 513.60 | 0.00 | - | 1 | 0 | 9.89% |
© 2024 Yahoo. Tutti i diritti riservati.