Italia markets open in 1 hour 42 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.253,04 -21,01 (-0,05%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.584,71 -2.465,27 (-4,40%) CMC Crypto 200
1.257,86 -81,21 (-6,06%)
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:5110.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05110000 | 2024-05-02 1:02AM EDT | 2024-05-02 | 0.60 | 0.55 | 0.60 | +0.30 | +85.71% | 91 | 0 | 18.56% |
| SPXW240503C05110000 | 2024-05-01 11:54PM EDT | 2024-05-03 | 6.40 | 6.20 | 6.50 | +2.80 | +77.78% | 32 | 0 | 23.15% |
| SPXW240506C05110000 | 2024-05-01 10:14PM EDT | 2024-05-06 | 9.60 | 9.00 | 9.40 | +3.70 | +62.71% | 1 | 0 | 16.65% |
| SPXW240507C05110000 | 2024-05-01 4:06PM EDT | 2024-05-07 | 8.45 | 11.70 | 12.10 | 0.00 | - | 161 | 0 | 16.74% |
| SPXW240508C05110000 | 2024-05-01 4:08PM EDT | 2024-05-08 | 10.92 | 14.20 | 14.60 | 0.00 | - | 143 | 0 | 16.74% |
| SPXW240509C05110000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 12.30 | 16.90 | 17.40 | 0.00 | - | 54 | 0 | 16.90% |
| SPXW240510C05110000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 14.30 | 19.30 | 19.80 | 0.00 | - | 320 | 0 | 16.90% |
| SPXW240513C05110000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 22.90 | 21.80 | 22.40 | 0.00 | - | 22 | 0 | 15.52% |
| SPXW240514C05110000 | 2024-05-01 10:09AM EDT | 2024-05-14 | 21.80 | 24.00 | 24.60 | 0.00 | - | 1 | 0 | 15.61% |
| SPXW240515C05110000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 22.10 | 27.90 | 28.50 | 0.00 | - | 20 | 0 | 16.22% |
| SPXW240516C05110000 | 2024-05-01 3:45PM EDT | 2024-05-16 | 31.20 | 30.20 | 30.80 | 0.00 | - | 13 | 0 | 16.32% |
| SPX240517C05110000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 25.30 | 31.00 | 31.80 | 0.00 | - | 74 | 0 | 16.08% |
| SPXW240520C05110000 | 2024-05-01 3:46PM EDT | 2024-05-20 | 37.90 | 34.20 | 34.80 | 0.00 | - | 6 | 0 | 15.50% |
| SPXW240521C05110000 | 2024-05-01 11:40AM EDT | 2024-05-21 | 33.50 | 36.00 | 36.60 | 0.00 | - | 40 | 0 | 15.54% |
| SPXW240522C05110000 | 2024-05-01 2:07PM EDT | 2024-05-22 | 36.77 | 38.00 | 38.50 | 0.00 | - | 10 | 0 | 15.61% |
| SPXW240523C05110000 | 2024-04-24 12:13PM EDT | 2024-05-23 | 59.80 | 42.10 | 42.50 | 0.00 | - | 4 | 0 | 16.15% |
| SPXW240524C05110000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 37.26 | 44.00 | 44.50 | 0.00 | - | 221 | 0 | 16.23% |
| SPXW240528C05110000 | 2024-04-26 2:59PM EDT | 2024-05-28 | 85.00 | 46.00 | 46.60 | 0.00 | - | 17 | 0 | 15.40% |
| SPXW240529C05110000 | 2024-05-01 3:35PM EDT | 2024-05-29 | 53.57 | 47.60 | 48.20 | 0.00 | - | 80 | 0 | 15.44% |
| SPXW240530C05110000 | 2024-05-01 4:11PM EDT | 2024-05-30 | 42.20 | 49.30 | 49.80 | 0.00 | - | 84 | 0 | 15.48% |
| SPXW240531C05110000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 43.76 | 51.60 | 52.30 | 0.00 | - | 117 | 0 | 15.68% |
| SPXW240603C05110000 | 2024-05-01 9:46AM EDT | 2024-06-03 | 50.02 | 53.30 | 54.10 | 0.00 | - | 2 | 0 | 15.28% |
| SPXW240607C05110000 | 2024-05-01 10:10AM EDT | 2024-06-07 | 55.80 | 61.10 | 62.10 | 0.00 | - | 2 | 0 | 15.76% |
| SPXW240610C05110000 | 2024-04-30 2:41PM EDT | 2024-06-10 | 77.86 | 62.90 | 64.10 | 0.00 | - | 2 | 0 | 15.48% |
| SPXW240614C05110000 | 2024-05-01 12:52PM EDT | 2024-06-14 | 65.70 | 72.50 | 73.50 | 0.00 | - | 6 | 0 | 16.18% |
| SPX240621C05110000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 69.00 | 79.40 | 80.00 | 0.00 | - | 1,089 | 0 | 15.93% |
| SPXW240628C05110000 | 2024-05-01 11:51AM EDT | 2024-06-28 | 81.29 | 88.90 | 90.00 | 0.00 | - | 1 | 0 | 16.23% |
| SPXW240719C05110000 | 2024-05-01 2:34PM EDT | 2024-07-19 | 115.40 | 113.60 | 114.40 | 0.00 | - | 108 | 0 | 16.59% |
| SPXW240731C05110000 | 2024-04-30 10:15AM EDT | 2024-07-31 | 164.65 | 126.70 | 128.10 | 0.00 | - | 1 | 0 | 16.85% |
| SPXW240816C05110000 | 2024-04-29 9:52AM EDT | 2024-08-16 | 188.79 | 144.70 | 146.00 | 0.00 | - | 1 | 0 | 17.21% |
| SPXW240830C05110000 | 2024-05-01 11:33AM EDT | 2024-08-30 | 151.80 | 160.30 | 161.70 | 0.00 | - | 2 | 0 | 17.56% |
| SPX240920C05110000 | 2024-05-01 1:49PM EDT | 2024-09-20 | 173.39 | 180.80 | 182.40 | 0.00 | - | 7 | 0 | 17.88% |
| SPXW240930C05110000 | 2024-05-01 11:33AM EDT | 2024-09-30 | 181.50 | 190.20 | 191.90 | 0.00 | - | 2 | 0 | 18.02% |
| SPX241018C05110000 | 2024-04-25 9:43AM EDT | 2024-10-18 | 204.87 | 210.80 | 212.70 | 0.00 | - | - | 0 | 18.57% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05110000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 87.10 | 62.40 | 67.60 | 0.00 | - | 130 | 0 | 0.00% |
| SPXW240503P05110000 | 2024-05-01 10:20PM EDT | 2024-05-03 | 69.49 | 69.60 | 70.40 | -20.54 | -22.81% | 4 | 0 | 0.00% |
| SPXW240506P05110000 | 2024-05-01 3:34PM EDT | 2024-05-06 | 55.20 | 69.00 | 75.00 | 0.00 | - | 113 | 0 | 0.00% |
| SPXW240507P05110000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 94.30 | 71.10 | 77.30 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240508P05110000 | 2024-05-01 3:32PM EDT | 2024-05-08 | 63.90 | 72.80 | 79.10 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240509P05110000 | 2024-05-01 3:38PM EDT | 2024-05-09 | 74.90 | 75.80 | 79.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240510P05110000 | 2024-05-01 4:01PM EDT | 2024-05-10 | 97.18 | 78.00 | 81.20 | 0.00 | - | 195 | 0 | 0.00% |
| SPXW240513P05110000 | 2024-05-01 3:29PM EDT | 2024-05-13 | 59.76 | 80.00 | 83.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240514P05110000 | 2024-05-01 3:15PM EDT | 2024-05-14 | 55.50 | 82.20 | 85.30 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240515P05110000 | 2024-05-01 1:13PM EDT | 2024-05-15 | 110.63 | 86.20 | 89.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516P05110000 | 2024-05-01 2:43PM EDT | 2024-05-16 | 76.00 | 88.40 | 89.30 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240517P05110000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 88.80 | 89.90 | 90.60 | 0.00 | - | 161 | 0 | 0.00% |
| SPXW240520P05110000 | 2024-05-01 3:02PM EDT | 2024-05-20 | 61.70 | 91.40 | 92.30 | 0.00 | - | 4 | 0 | 4.39% |
| SPXW240522P05110000 | 2024-04-29 3:56PM EDT | 2024-05-22 | 59.60 | 93.90 | 94.80 | 0.00 | - | 51 | 0 | 5.81% |
| SPXW240523P05110000 | 2024-05-01 12:46PM EDT | 2024-05-23 | 113.42 | 94.80 | 95.80 | 0.00 | - | 7 | 0 | 6.11% |
| SPXW240524P05110000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 67.50 | 95.90 | 97.00 | 0.00 | - | 3 | 0 | 6.44% |
| SPXW240528P05110000 | 2024-05-01 10:48AM EDT | 2024-05-28 | 112.02 | 97.70 | 99.10 | 0.00 | - | 2 | 0 | 6.62% |
| SPXW240530P05110000 | 2024-04-30 12:29PM EDT | 2024-05-30 | 81.20 | 99.90 | 101.30 | 0.00 | - | 4 | 0 | 7.00% |
| SPXW240531P05110000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 75.10 | 100.90 | 101.70 | 0.00 | - | 46 | 0 | 6.99% |
| SPXW240603P05110000 | 2024-05-01 10:21AM EDT | 2024-06-03 | 120.70 | 102.00 | 103.50 | 0.00 | - | 39 | 0 | 7.10% |
| SPXW240607P05110000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 107.66 | 106.80 | 107.80 | 0.00 | - | 12 | 0 | 7.62% |
| SPXW240610P05110000 | 2024-05-01 10:53AM EDT | 2024-06-10 | 121.09 | 108.20 | 109.60 | 0.00 | - | 15 | 0 | 7.68% |
| SPXW240614P05110000 | 2024-04-29 3:37PM EDT | 2024-06-14 | 85.92 | 113.90 | 115.40 | 0.00 | - | 16 | 0 | 8.35% |
| SPX240621P05110000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 112.60 | 116.70 | 117.40 | 0.00 | - | 1,090 | 0 | 8.08% |
| SPXW240628P05110000 | 2024-05-01 2:33PM EDT | 2024-06-28 | 123.80 | 121.50 | 122.50 | 0.00 | - | 1 | 0 | 8.32% |
| SPXW240719P05110000 | 2024-04-30 3:03PM EDT | 2024-07-19 | 122.90 | 132.10 | 133.10 | 0.00 | - | 202 | 0 | 8.41% |
| SPXW240731P05110000 | 2024-05-01 10:38AM EDT | 2024-07-31 | 150.82 | 138.20 | 139.70 | 0.00 | - | 1 | 0 | 8.56% |
| SPXW240816P05110000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 119.79 | 146.50 | 147.80 | 0.00 | - | 2 | 0 | 8.70% |
| SPXW240830P05110000 | 2024-04-16 12:08PM EDT | 2024-08-30 | 172.77 | 152.70 | 154.20 | 0.00 | - | 2 | 0 | 8.77% |
| SPX240920P05110000 | 2024-04-29 12:39PM EDT | 2024-09-20 | 135.30 | 162.50 | 164.00 | 0.00 | - | 2 | 0 | 8.92% |
| SPXW240930P05110000 | 2024-04-16 11:27AM EDT | 2024-09-30 | 186.18 | 166.80 | 168.70 | 0.00 | - | 10 | 0 | 9.01% |
| SPX241018P05110000 | 2024-04-26 11:04AM EDT | 2024-10-18 | 152.40 | 174.70 | 176.60 | 0.00 | - | 1 | 0 | 9.12% |
© 2024 Yahoo. Tutti i diritti riservati.