Italia markets close in 7 hours 22 minutes
FTSE MIB
33.819,32 +72,66 (+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
79,64 +0,64 (+0,81%) Bitcoin EUR
53.929,84 +588,73 (+1,10%)
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:5105.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05105000 | 2024-05-02 3:52AM EDT | 2024-05-02 | 0.92 | 0.85 | 0.95 | +0.52 | +130.00% | 136 | 0 | 19.30% |
| SPXW240503C05105000 | 2024-05-01 8:15PM EDT | 2024-05-03 | 6.41 | 8.20 | 8.50 | +2.11 | +49.07% | 1 | 0 | 24.49% |
| SPXW240506C05105000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 6.75 | 11.50 | 11.90 | 0.00 | - | 250 | 0 | 17.62% |
| SPXW240507C05105000 | 2024-05-01 4:04PM EDT | 2024-05-07 | 9.30 | 14.20 | 14.60 | 0.00 | - | 106 | 0 | 17.51% |
| SPXW240508C05105000 | 2024-05-01 3:57PM EDT | 2024-05-08 | 11.63 | 17.20 | 17.70 | 0.00 | - | 428 | 0 | 17.66% |
| SPXW240509C05105000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 12.80 | 19.90 | 20.30 | 0.00 | - | 74 | 0 | 17.61% |
| SPXW240510C05105000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 16.02 | 22.40 | 22.90 | 0.00 | - | 86 | 0 | 17.61% |
| SPXW240513C05105000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 24.50 | 24.90 | 25.40 | 0.00 | - | 34 | 0 | 16.07% |
| SPXW240514C05105000 | 2024-05-01 11:39AM EDT | 2024-05-14 | 23.99 | 27.50 | 28.20 | 0.00 | - | 16 | 0 | 16.30% |
| SPXW240515C05105000 | 2024-05-01 3:03PM EDT | 2024-05-15 | 46.76 | 31.70 | 32.40 | 0.00 | - | 1 | 0 | 16.94% |
| SPXW240516C05105000 | 2024-05-01 3:57PM EDT | 2024-05-16 | 25.60 | 33.60 | 34.20 | 0.00 | - | 21 | 0 | 16.86% |
| SPX240517C05105000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 38.22 | 34.60 | 35.30 | 0.00 | - | 7 | 0 | 16.62% |
| SPXW240520C05105000 | 2024-05-01 1:57PM EDT | 2024-05-20 | 32.94 | 37.90 | 38.50 | 0.00 | - | 32 | 0 | 16.03% |
| SPXW240521C05105000 | 2024-05-01 3:18PM EDT | 2024-05-21 | 56.35 | 39.80 | 40.40 | 0.00 | - | 30 | 0 | 16.07% |
| SPXW240523C05105000 | 2024-04-30 3:27PM EDT | 2024-05-23 | 54.60 | 46.60 | 47.10 | 0.00 | - | 1 | 0 | 16.81% |
| SPXW240524C05105000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 58.38 | 47.80 | 48.40 | 0.00 | - | 118 | 0 | 16.72% |
| SPXW240531C05105000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 53.93 | 56.00 | 56.80 | 0.00 | - | 17 | 0 | 16.20% |
| SPX240621C05105000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 101.00 | 84.70 | 85.30 | 0.00 | - | 124 | 0 | 16.40% |
| SPXW240628C05105000 | 2024-05-01 3:10PM EDT | 2024-06-28 | 114.01 | 93.70 | 94.40 | 0.00 | - | 10 | 0 | 16.55% |
| SPX240719C05105000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 152.40 | 118.40 | 119.50 | 0.00 | - | 2 | 0 | 16.93% |
| SPXW240731C05105000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 119.13 | 131.80 | 132.90 | 0.00 | - | 3 | 0 | 17.13% |
| SPX240816C05105000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 190.05 | 149.10 | 150.60 | 0.00 | - | 2 | 0 | 17.45% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 2024-09-30 | 335.05 | 195.70 | 197.30 | 0.00 | - | - | 0 | 18.28% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05105000 | 2024-05-01 9:07PM EDT | 2024-05-02 | 63.00 | 54.10 | 55.30 | -17.02 | -21.27% | 1 | 0 | 0.00% |
| SPXW240503P05105000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 66.54 | 61.30 | 62.00 | 0.00 | - | 93 | 0 | 0.00% |
| SPXW240506P05105000 | 2024-05-01 3:56PM EDT | 2024-05-06 | 86.00 | 64.20 | 65.20 | 0.00 | - | 67 | 0 | 0.00% |
| SPXW240507P05105000 | 2024-05-01 3:14PM EDT | 2024-05-07 | 42.40 | 66.50 | 67.50 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240508P05105000 | 2024-05-01 2:48PM EDT | 2024-05-08 | 52.20 | 66.00 | 71.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240509P05105000 | 2024-05-01 3:09PM EDT | 2024-05-09 | 47.00 | 67.50 | 73.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240510P05105000 | 2024-05-01 4:01PM EDT | 2024-05-10 | 93.48 | 70.90 | 73.90 | 0.00 | - | 72 | 0 | 0.00% |
| SPXW240513P05105000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 93.85 | 73.00 | 76.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPXW240514P05105000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 69.20 | 75.60 | 78.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240515P05105000 | 2024-05-01 3:04PM EDT | 2024-05-15 | 58.04 | 81.00 | 81.50 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240516P05105000 | 2024-05-01 2:43PM EDT | 2024-05-16 | 73.30 | 82.10 | 82.70 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240517P05105000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 63.80 | 81.10 | 84.30 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240521P05105000 | 2024-04-30 9:40AM EDT | 2024-05-21 | 58.69 | 85.00 | 88.00 | 0.00 | - | 2 | 0 | 4.69% |
| SPXW240524P05105000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 95.20 | 89.90 | 90.80 | 0.00 | - | 1 | 0 | 5.75% |
| SPXW240531P05105000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 112.81 | 94.80 | 95.80 | 0.00 | - | 47 | 0 | 6.52% |
| SPXW240621P05105000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 127.90 | 111.40 | 112.20 | 0.00 | - | 60 | 0 | 7.83% |
| SPXW240628P05105000 | 2024-05-01 11:14AM EDT | 2024-06-28 | 134.03 | 116.20 | 117.10 | 0.00 | - | 10 | 0 | 8.06% |
| SPXW240719P05105000 | 2024-04-30 2:58PM EDT | 2024-07-19 | 123.29 | 127.20 | 128.00 | 0.00 | - | 200 | 0 | 8.21% |
| SPXW240731P05105000 | 2024-04-29 3:32PM EDT | 2024-07-31 | 112.32 | 133.20 | 134.40 | 0.00 | - | 1 | 0 | 8.35% |
© 2024 Yahoo. Tutti i diritti riservati.