Italia markets close in 7 hours 55 minutes
FTSE MIB
33.793,92 +47,26 (+0,14%) 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
79,52 +0,52 (+0,66%) Bitcoin EUR
53.816,90 -5,97 (-0,01%)
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:5115.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05115000 | 2024-05-02 2:20AM EDT | 2024-05-02 | 0.45 | 0.30 | 0.35 | +0.22 | +95.65% | 106 | 0 | 17.77% |
| SPXW240503C05115000 | 2024-05-01 11:30PM EDT | 2024-05-03 | 5.50 | 4.70 | 4.90 | +2.38 | +76.28% | 3 | 0 | 21.98% |
| SPXW240506C05115000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 5.27 | 7.40 | 7.70 | 0.00 | - | 344 | 0 | 16.05% |
| SPXW240507C05115000 | 2024-05-01 10:13PM EDT | 2024-05-07 | 11.12 | 9.80 | 10.10 | +3.82 | +52.33% | 1 | 0 | 16.13% |
| SPXW240508C05115000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 9.80 | 12.20 | 12.60 | 0.00 | - | 72 | 0 | 16.25% |
| SPXW240509C05115000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 10.20 | 14.70 | 15.10 | 0.00 | - | 11 | 0 | 16.37% |
| SPXW240510C05115000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 13.40 | 17.00 | 17.30 | 0.00 | - | 128 | 0 | 16.36% |
| SPXW240513C05115000 | 2024-05-01 3:35PM EDT | 2024-05-13 | 25.47 | 19.20 | 19.70 | 0.00 | - | 214 | 0 | 15.02% |
| SPXW240514C05115000 | 2024-04-30 3:27PM EDT | 2024-05-14 | 32.86 | 21.50 | 22.00 | 0.00 | - | 20 | 0 | 15.19% |
| SPXW240515C05115000 | 2024-05-01 3:17PM EDT | 2024-05-15 | 41.63 | 25.20 | 25.60 | 0.00 | - | 51 | 0 | 15.75% |
| SPXW240516C05115000 | 2024-05-01 11:35AM EDT | 2024-05-16 | 25.92 | 27.50 | 28.00 | 0.00 | - | 9 | 0 | 15.92% |
| SPX240517C05115000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 23.49 | 28.10 | 28.90 | 0.00 | - | 47 | 0 | 15.67% |
| SPXW240520C05115000 | 2024-04-30 10:12AM EDT | 2024-05-20 | 60.42 | 31.30 | 31.80 | 0.00 | - | 3 | 0 | 15.12% |
| SPXW240521C05115000 | 2024-04-30 10:05AM EDT | 2024-05-21 | 66.16 | 33.00 | 33.50 | 0.00 | - | 1 | 0 | 15.15% |
| SPXW240522C05115000 | 2024-05-01 3:52PM EDT | 2024-05-22 | 32.79 | 35.20 | 35.70 | 0.00 | - | 20 | 0 | 15.31% |
| SPXW240524C05115000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 45.25 | 40.90 | 41.30 | 0.00 | - | 23 | 0 | 15.88% |
| SPXW240531C05115000 | 2024-05-01 11:04AM EDT | 2024-05-31 | 46.40 | 48.40 | 48.90 | 0.00 | - | 251 | 0 | 15.36% |
| SPXW240621C05115000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 101.70 | 76.60 | 76.90 | 0.00 | - | 9 | 0 | 15.75% |
| SPXW240628C05115000 | 2024-04-29 1:37PM EDT | 2024-06-28 | 130.45 | 85.10 | 85.70 | 0.00 | - | 2 | 0 | 15.92% |
| SPX240719C05115000 | 2024-05-01 12:30PM EDT | 2024-07-19 | 104.17 | 108.90 | 109.80 | 0.00 | - | 7 | 0 | 16.30% |
| SPXW240731C05115000 | 2024-04-26 3:02PM EDT | 2024-07-31 | 168.00 | 122.50 | 123.50 | 0.00 | - | 42 | 0 | 16.59% |
| SPX240816C05115000 | 2024-04-26 10:36AM EDT | 2024-08-16 | 182.63 | 140.20 | 141.70 | 0.00 | - | 5 | 0 | 17.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05115000 | 2024-05-01 3:50PM EDT | 2024-05-02 | 69.57 | 69.90 | 74.90 | 0.00 | - | 142 | 0 | 0.00% |
| SPXW240503P05115000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 86.11 | 76.20 | 76.90 | 0.00 | - | 73 | 0 | 0.00% |
| SPXW240506P05115000 | 2024-05-01 3:32PM EDT | 2024-05-06 | 58.40 | 77.90 | 79.20 | 0.00 | - | 61 | 0 | 0.00% |
| SPXW240507P05115000 | 2024-05-01 3:13PM EDT | 2024-05-07 | 48.60 | 79.20 | 80.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240508P05115000 | 2024-05-01 3:45PM EDT | 2024-05-08 | 78.72 | 79.30 | 84.80 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240509P05115000 | 2024-05-01 3:51PM EDT | 2024-05-09 | 83.89 | 80.10 | 86.50 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240510P05115000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 76.50 | 83.70 | 87.40 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240513P05115000 | 2024-05-01 4:07PM EDT | 2024-05-13 | 100.80 | 85.50 | 88.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240514P05115000 | 2024-05-01 3:57PM EDT | 2024-05-14 | 105.24 | 87.70 | 91.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPXW240515P05115000 | 2024-05-01 3:23PM EDT | 2024-05-15 | 72.10 | 91.40 | 95.10 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240516P05115000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 109.80 | 92.60 | 95.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240517P05115000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 109.60 | 92.80 | 95.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240521P05115000 | 2024-04-30 10:05AM EDT | 2024-05-21 | 61.46 | 97.40 | 98.10 | 0.00 | - | 3 | 0 | 5.18% |
| SPXW240522P05115000 | 2024-04-30 3:23PM EDT | 2024-05-22 | 91.25 | 98.60 | 99.30 | 0.00 | - | 14 | 0 | 5.78% |
| SPXW240523P05115000 | 2024-05-01 10:48AM EDT | 2024-05-23 | 112.27 | 99.50 | 100.30 | 0.00 | - | 2 | 0 | 6.13% |
| SPXW240524P05115000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 73.30 | 100.50 | 101.20 | 0.00 | - | 12 | 0 | 6.37% |
| SPXW240531P05115000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 88.80 | 105.50 | 106.10 | 0.00 | - | 31 | 0 | 7.06% |
| SPXW240621P05115000 | 2024-05-01 2:11PM EDT | 2024-06-21 | 132.40 | 121.60 | 122.10 | 0.00 | - | 23 | 0 | 8.24% |
| SPXW240628P05115000 | 2024-05-01 10:32AM EDT | 2024-06-28 | 139.37 | 125.50 | 126.30 | 0.00 | - | 1 | 0 | 8.35% |
| SPXW240719P05115000 | 2024-05-01 9:57AM EDT | 2024-07-19 | 150.70 | 135.50 | 136.40 | 0.00 | - | 1 | 0 | 8.40% |
| SPXW240731P05115000 | 2024-04-29 3:43PM EDT | 2024-07-31 | 115.00 | 141.90 | 143.10 | 0.00 | - | 64 | 0 | 8.56% |
| SPXW240930P05115000 | 2024-04-02 3:58PM EDT | 2024-09-30 | 128.52 | 170.40 | 172.00 | 0.00 | - | - | 0 | 9.01% |
© 2024 Yahoo. Tutti i diritti riservati.