Italia markets close in 4 hours 3 minutes
FTSE MIB
33.835,32 +88,66 (+0,26%) 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
79,36 +0,36 (+0,46%) Bitcoin EUR
54.484,57 +681,10 (+1,27%)
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:5120.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05120000 | 2024-05-02 7:11AM EDT | 2024-05-02 | 0.42 | 0.40 | 0.45 | +0.29 | +263.64% | 451 | 1,998 | 19.28% |
| SPXW240503C05120000 | 2024-05-02 6:30AM EDT | 2024-05-03 | 5.10 | 6.40 | 6.60 | +2.18 | +74.66% | 106 | 2,143 | 24.94% |
| SPXW240506C05120000 | 2024-05-02 6:07AM EDT | 2024-05-06 | 8.30 | 9.30 | 9.60 | +3.64 | +78.11% | 14 | 283 | 17.90% |
| SPXW240507C05120000 | 2024-05-01 4:03PM EDT | 2024-05-07 | 6.37 | 12.10 | 12.40 | 0.00 | - | 819 | 292 | 17.98% |
| SPXW240508C05120000 | 2024-05-01 10:03PM EDT | 2024-05-08 | 12.00 | 14.70 | 15.00 | +4.00 | +50.00% | 1 | 365 | 17.96% |
| SPXW240509C05120000 | 2024-05-01 4:03PM EDT | 2024-05-09 | 10.40 | 17.40 | 17.70 | 0.00 | - | 74 | 92 | 18.02% |
| SPXW240510C05120000 | 2024-05-02 5:26AM EDT | 2024-05-10 | 17.00 | 19.60 | 19.90 | +4.97 | +41.31% | 300 | 2,547 | 17.90% |
| SPXW240513C05120000 | 2024-05-01 3:47PM EDT | 2024-05-13 | 21.27 | 22.20 | 22.60 | 0.00 | - | 5 | 211 | 16.43% |
| SPXW240514C05120000 | 2024-05-02 5:30AM EDT | 2024-05-14 | 21.63 | 24.40 | 24.90 | +3.08 | +16.60% | 4 | 71 | 16.54% |
| SPXW240515C05120000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 19.80 | 28.00 | 28.40 | 0.00 | - | 5 | 249 | 17.01% |
| SPXW240516C05120000 | 2024-05-02 2:03AM EDT | 2024-05-16 | 26.18 | 30.20 | 30.70 | +5.05 | +23.90% | 1 | 83 | 17.10% |
| SPXW240517C05120000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 22.80 | 32.70 | 33.10 | 0.00 | - | 105 | 532 | 17.22% |
| SPXW240520C05120000 | 2024-05-01 3:06PM EDT | 2024-05-20 | 45.64 | 34.70 | 35.20 | 0.00 | - | 15 | 29 | 16.33% |
| SPXW240521C05120000 | 2024-05-01 12:18PM EDT | 2024-05-21 | 29.80 | 36.30 | 36.90 | 0.00 | - | 3 | 12 | 16.33% |
| SPXW240522C05120000 | 2024-05-01 3:13PM EDT | 2024-05-22 | 52.44 | 38.40 | 38.90 | 0.00 | - | 90 | 152 | 16.41% |
| SPXW240523C05120000 | 2024-05-01 12:50PM EDT | 2024-05-23 | 34.40 | 42.40 | 42.80 | 0.00 | - | 10 | 37 | 16.92% |
| SPXW240524C05120000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 32.61 | 44.50 | 45.00 | 0.00 | - | 106 | 395 | 17.03% |
| SPXW240528C05120000 | 2024-05-01 11:50AM EDT | 2024-05-28 | 38.07 | 46.30 | 47.00 | 0.00 | - | 2 | 4 | 16.13% |
| SPXW240529C05120000 | 2024-05-01 10:34AM EDT | 2024-05-29 | 39.97 | 48.10 | 48.70 | 0.00 | - | 26 | 40 | 16.17% |
| SPXW240531C05120000 | 2024-05-01 9:00PM EDT | 2024-05-31 | 46.44 | 52.20 | 52.70 | +2.94 | +6.76% | 1 | 600 | 16.38% |
| SPXW240603C05120000 | 2024-04-25 1:51PM EDT | 2024-06-03 | 63.39 | 53.20 | 53.90 | 0.00 | - | 10 | 17 | 15.84% |
| SPXW240607C05120000 | 2024-04-30 2:28PM EDT | 2024-06-07 | 70.40 | 61.90 | 62.60 | 0.00 | - | 6 | 14 | 16.42% |
| SPXW240614C05120000 | 2024-05-01 4:01PM EDT | 2024-06-14 | 58.94 | 72.80 | 73.60 | 0.00 | - | 1 | 52 | 16.73% |
| SPX240621C05120000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 92.00 | 79.90 | 80.70 | 0.00 | - | 873 | 4,728 | 16.53% |
| SPXW240628C05120000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 98.33 | 89.50 | 90.20 | 0.00 | - | 7 | 74 | 16.74% |
| SPX240719C05120000 | 2024-05-01 12:30PM EDT | 2024-07-19 | 101.72 | 113.50 | 114.60 | 0.00 | - | 82 | 334 | 17.04% |
| SPXW240731C05120000 | 2024-05-01 12:07PM EDT | 2024-07-31 | 112.35 | 127.70 | 128.70 | 0.00 | - | 1 | 63 | 17.31% |
| SPXW240816C05120000 | 2024-04-26 10:04AM EDT | 2024-08-16 | 178.00 | 144.60 | 145.60 | 0.00 | - | 18 | 214 | 17.55% |
| SPXW240830C05120000 | 2024-04-30 3:16PM EDT | 2024-08-30 | 167.52 | 161.30 | 162.40 | 0.00 | - | 1 | 55 | 17.98% |
| SPX240920C05120000 | 2024-04-22 1:39PM EDT | 2024-09-20 | 181.57 | 182.00 | 183.20 | 0.00 | - | 63 | 64 | 18.27% |
| SPX241018C05120000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 237.20 | 212.00 | 213.70 | 0.00 | - | 1 | 2 | 18.94% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05120000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 72.57 | 59.50 | 64.60 | 0.00 | - | 59 | 271 | 0.00% |
| SPXW240503P05120000 | 2024-05-02 6:42AM EDT | 2024-05-03 | 72.30 | 67.20 | 67.90 | -18.88 | -20.71% | 2 | 378 | 0.00% |
| SPXW240506P05120000 | 2024-05-01 4:06PM EDT | 2024-05-06 | 98.60 | 69.80 | 70.80 | 0.00 | - | 37 | 91 | 0.00% |
| SPXW240507P05120000 | 2024-05-01 3:31PM EDT | 2024-05-07 | 61.20 | 71.70 | 72.60 | 0.00 | - | 20 | 75 | 0.00% |
| SPXW240508P05120000 | 2024-05-01 3:50PM EDT | 2024-05-08 | 81.97 | 72.60 | 77.50 | 0.00 | - | 13 | 90 | 0.00% |
| SPXW240509P05120000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 76.00 | 73.80 | 79.30 | 0.00 | - | 3 | 148 | 0.00% |
| SPXW240510P05120000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 57.20 | 77.40 | 79.80 | 0.00 | - | 31 | 454 | 0.00% |
| SPXW240513P05120000 | 2024-05-01 3:38PM EDT | 2024-05-13 | 80.70 | 77.70 | 81.00 | 0.00 | - | 6 | 100 | 0.00% |
| SPXW240514P05120000 | 2024-05-01 3:26PM EDT | 2024-05-14 | 62.97 | 79.90 | 83.20 | 0.00 | - | 3 | 56 | 0.00% |
| SPXW240515P05120000 | 2024-05-01 3:32PM EDT | 2024-05-15 | 80.00 | 83.60 | 87.40 | 0.00 | - | 9 | 183 | 0.00% |
| SPXW240516P05120000 | 2024-04-30 9:58AM EDT | 2024-05-16 | 60.30 | 84.70 | 88.50 | 0.00 | - | 6 | 52 | 0.00% |
| SPXW240517P05120000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 71.60 | 87.90 | 88.30 | 0.00 | - | 64 | 402 | 0.00% |
| SPXW240520P05120000 | 2024-05-01 3:05PM EDT | 2024-05-20 | 73.73 | 89.40 | 90.20 | 0.00 | - | 9 | 17 | 0.00% |
| SPXW240521P05120000 | 2024-04-29 3:33PM EDT | 2024-05-21 | 67.00 | 90.50 | 91.20 | 0.00 | - | 34 | 73 | 0.00% |
| SPXW240522P05120000 | 2024-04-30 3:01PM EDT | 2024-05-22 | 89.71 | 92.10 | 92.70 | 0.00 | - | 12 | 74 | 0.00% |
| SPXW240523P05120000 | 2024-05-01 12:46PM EDT | 2024-05-23 | 119.88 | 92.90 | 93.60 | 0.00 | - | 7 | 34 | 0.00% |
| SPXW240524P05120000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 82.05 | 94.00 | 94.60 | 0.00 | - | 18 | 141 | 0.00% |
| SPXW240528P05120000 | 2024-04-30 3:58PM EDT | 2024-05-28 | 108.90 | 95.60 | 96.80 | 0.00 | - | 2 | 70 | 0.00% |
| SPXW240531P05120000 | 2024-05-01 2:46PM EDT | 2024-05-31 | 90.90 | 98.70 | 99.40 | 0.00 | - | 20 | 189 | 0.00% |
| SPXW240603P05120000 | 2024-05-01 10:24AM EDT | 2024-06-03 | 127.80 | 100.20 | 101.00 | 0.00 | - | 8 | 49 | 0.00% |
| SPXW240607P05120000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 93.30 | 104.60 | 105.40 | 0.00 | - | 4 | 273 | 4.94% |
| SPXW240610P05120000 | 2024-05-01 1:12PM EDT | 2024-06-10 | 134.50 | 106.20 | 107.20 | 0.00 | - | 10 | 11 | 5.31% |
| SPXW240614P05120000 | 2024-05-01 2:57PM EDT | 2024-06-14 | 97.97 | 111.60 | 112.60 | 0.00 | - | 30 | 67 | 6.35% |
| SPXW240621P05120000 | 2024-05-01 3:05PM EDT | 2024-06-21 | 103.10 | 115.40 | 115.80 | 0.00 | - | 8 | 291 | 6.52% |
| SPXW240628P05120000 | 2024-05-01 2:57PM EDT | 2024-06-28 | 106.17 | 120.00 | 120.80 | 0.00 | - | 30 | 69 | 6.95% |
| SPXW240719P05120000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 111.66 | 130.10 | 130.90 | 0.00 | - | 4 | 240 | 7.28% |
| SPXW240731P05120000 | 2024-04-30 11:56AM EDT | 2024-07-31 | 128.00 | 136.30 | 137.20 | 0.00 | - | 1 | 19 | 7.52% |
| SPX240816P05120000 | 2024-04-25 3:04PM EDT | 2024-08-16 | 154.80 | 144.00 | 145.30 | 0.00 | - | 60 | 141 | 7.78% |
| SPXW240830P05120000 | 2024-05-01 9:48AM EDT | 2024-08-30 | 169.99 | 151.00 | 152.00 | 0.00 | - | 3 | 63 | 7.95% |
| SPXW240920P05120000 | 2024-05-01 4:12PM EDT | 2024-09-20 | 179.04 | 161.90 | 162.70 | 0.00 | - | 10 | 116 | 8.27% |
| SPXW240930P05120000 | 2024-04-22 2:17PM EDT | 2024-09-30 | 187.04 | 165.20 | 166.40 | 0.00 | - | 1 | 16 | 8.29% |
© 2024 Yahoo. Tutti i diritti riservati.