Italia markets open in 4 hours 22 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.281,07 +7,02 (+0,02%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.332,75 -2.328,71 (-4,18%) CMC Crypto 200
1.258,21 -80,86 (-6,04%)
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:5125.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05125000 | 2024-05-01 10:22PM EDT | 2024-05-02 | 0.22 | 0.20 | 0.30 | +0.05 | +29.41% | 37 | 0 | 18.87% |
| SPXW240503C05125000 | 2024-05-01 9:40PM EDT | 2024-05-03 | 3.70 | 4.00 | 4.30 | +1.50 | +68.18% | 4 | 0 | 22.70% |
| SPXW240506C05125000 | 2024-05-01 8:41PM EDT | 2024-05-06 | 5.88 | 6.30 | 6.80 | +1.97 | +50.38% | 2 | 0 | 16.44% |
| SPXW240507C05125000 | 2024-05-01 10:13PM EDT | 2024-05-07 | 8.89 | 8.60 | 9.00 | +3.19 | +55.96% | 1 | 0 | 16.47% |
| SPXW240508C05125000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 8.00 | 10.80 | 11.20 | 0.00 | - | 1,614 | 0 | 16.49% |
| SPXW240509C05125000 | 2024-05-01 3:40PM EDT | 2024-05-09 | 14.50 | 13.10 | 13.60 | 0.00 | - | 53 | 0 | 16.61% |
| SPXW240510C05125000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 10.60 | 15.30 | 15.80 | 0.00 | - | 936 | 0 | 16.64% |
| SPXW240513C05125000 | 2024-05-01 4:12PM EDT | 2024-05-13 | 13.00 | 17.50 | 18.10 | 0.00 | - | 673 | 0 | 15.26% |
| SPXW240514C05125000 | 2024-05-01 3:55PM EDT | 2024-05-14 | 15.53 | 19.50 | 20.20 | 0.00 | - | 72 | 0 | 15.38% |
| SPXW240515C05125000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 18.45 | 23.00 | 23.80 | 0.00 | - | 369 | 0 | 15.98% |
| SPXW240516C05125000 | 2024-05-01 1:17PM EDT | 2024-05-16 | 21.55 | 25.10 | 26.00 | 0.00 | - | 13 | 0 | 16.11% |
| SPX240517C05125000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 19.87 | 26.20 | 26.80 | 0.00 | - | 2,396 | 0 | 15.83% |
| SPXW240520C05125000 | 2024-05-01 3:39PM EDT | 2024-05-20 | 28.48 | 29.00 | 29.60 | 0.00 | - | 61 | 0 | 15.26% |
| SPXW240521C05125000 | 2024-04-30 10:57AM EDT | 2024-05-21 | 56.52 | 30.70 | 31.40 | 0.00 | - | 6 | 0 | 15.33% |
| SPXW240522C05125000 | 2024-05-01 4:01PM EDT | 2024-05-22 | 25.58 | 32.70 | 33.10 | 0.00 | - | 200 | 0 | 15.37% |
| SPXW240523C05125000 | 2024-05-01 12:50PM EDT | 2024-05-23 | 32.70 | 36.50 | 37.00 | 0.00 | - | 10 | 0 | 15.93% |
| SPXW240524C05125000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 41.03 | 38.20 | 38.80 | 0.00 | - | 14 | 0 | 15.99% |
| SPXW240528C05125000 | 2024-04-29 2:01PM EDT | 2024-05-28 | 75.70 | 40.10 | 40.70 | 0.00 | - | 4 | 0 | 15.15% |
| SPXW240529C05125000 | 2024-05-01 3:53PM EDT | 2024-05-29 | 37.50 | 41.80 | 42.30 | 0.00 | - | 4 | 0 | 15.20% |
| SPXW240531C05125000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 63.20 | 45.60 | 46.40 | 0.00 | - | 14 | 0 | 15.48% |
| SPXW240603C05125000 | 2024-05-01 4:04PM EDT | 2024-06-03 | 39.45 | 47.20 | 48.20 | 0.00 | - | 2 | 0 | 15.09% |
| SPXW240604C05125000 | 2024-05-01 10:58AM EDT | 2024-06-04 | 46.45 | 48.90 | 50.00 | 0.00 | - | 4 | 0 | 15.19% |
| SPXW240607C05125000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 49.90 | 54.90 | 56.00 | 0.00 | - | 7 | 0 | 15.59% |
| SPXW240614C05125000 | 2024-05-01 4:01PM EDT | 2024-06-14 | 56.94 | 65.70 | 66.80 | 0.00 | - | 3 | 0 | 15.96% |
| SPXW240621C05125000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 89.30 | 73.20 | 73.90 | 0.00 | - | 33 | 0 | 15.83% |
| SPXW240628C05125000 | 2024-04-30 1:46PM EDT | 2024-06-28 | 97.05 | 81.80 | 82.70 | 0.00 | - | 25 | 0 | 16.00% |
| SPX240719C05125000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 101.10 | 105.40 | 106.70 | 0.00 | - | 84 | 0 | 16.38% |
| SPXW240731C05125000 | 2024-05-01 12:07PM EDT | 2024-07-31 | 109.84 | 119.10 | 120.40 | 0.00 | - | 1 | 0 | 16.67% |
| SPXW240816C05125000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 137.69 | 136.70 | 138.10 | 0.00 | - | 10 | 0 | 17.03% |
| SPXW240830C05125000 | 2024-04-30 3:16PM EDT | 2024-08-30 | 164.67 | 152.20 | 153.60 | 0.00 | - | 1 | 0 | 17.38% |
| SPXW240920C05125000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 173.80 | 173.30 | 174.40 | 0.00 | - | 9 | 0 | 17.73% |
| SPXW240930C05125000 | 2024-04-30 3:48PM EDT | 2024-09-30 | 195.37 | 182.10 | 183.80 | 0.00 | - | 5 | 0 | 17.87% |
| SPX241018C05125000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 204.57 | 202.60 | 204.50 | 0.00 | - | 202 | 0 | 18.42% |
| SPX241115C05125000 | 2024-05-01 10:23AM EDT | 2024-11-15 | 229.08 | 237.90 | 240.00 | 0.00 | - | 2 | 0 | 19.48% |
| SPX241220C05125000 | 2024-05-01 4:07PM EDT | 2024-12-20 | 257.40 | 270.10 | 271.80 | 0.00 | - | 155 | 0 | 19.95% |
| SPXW241231C05125000 | 2024-05-01 12:41PM EDT | 2024-12-31 | 269.16 | 279.30 | 280.80 | 0.00 | - | 46 | 0 | 20.05% |
| SPX250117C05125000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 287.00 | 296.20 | 298.30 | 0.00 | - | 3 | 0 | 20.42% |
| SPX250221C05125000 | 2024-05-01 12:41PM EDT | 2025-02-21 | 316.81 | 326.30 | 330.00 | 0.00 | - | 2 | 0 | 20.93% |
| SPX250321C05125000 | 2024-05-01 10:27AM EDT | 2025-03-21 | 342.67 | 349.00 | 355.50 | 0.00 | - | 2 | 0 | 21.36% |
| SPXW250331C05125000 | 2024-04-15 1:28PM EDT | 2025-03-31 | 426.00 | 357.90 | 362.70 | 0.00 | - | - | 0 | 21.41% |
| SPX250417C05125000 | 2024-04-30 12:36PM EDT | 2025-04-17 | 395.60 | 370.60 | 382.90 | 0.00 | - | 603 | 0 | 21.91% |
| SPX250516C05125000 | 2024-04-30 9:46AM EDT | 2025-05-16 | 442.88 | 394.10 | 405.30 | 0.00 | - | 2 | 0 | 22.16% |
| SPX250620C05125000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 416.55 | 420.60 | 430.00 | 0.00 | - | 2 | 0 | 22.36% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05125000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 82.97 | 76.00 | 81.10 | 0.00 | - | 37 | 0 | 0.00% |
| SPXW240503P05125000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 101.89 | 81.60 | 82.40 | 0.00 | - | 92 | 0 | 0.00% |
| SPXW240506P05125000 | 2024-05-01 4:06PM EDT | 2024-05-06 | 102.95 | 80.60 | 87.20 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240507P05125000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 78.60 | 82.20 | 88.80 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240508P05125000 | 2024-05-01 3:30PM EDT | 2024-05-08 | 64.80 | 83.60 | 90.20 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240509P05125000 | 2024-05-01 3:51PM EDT | 2024-05-09 | 91.51 | 86.50 | 89.40 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW240510P05125000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 108.19 | 88.30 | 91.40 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240513P05125000 | 2024-05-01 2:55PM EDT | 2024-05-13 | 64.35 | 90.20 | 93.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514P05125000 | 2024-05-01 1:23PM EDT | 2024-05-14 | 114.99 | 91.90 | 95.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05125000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 105.22 | 96.00 | 98.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240516P05125000 | 2024-04-30 2:24PM EDT | 2024-05-16 | 82.19 | 96.80 | 99.70 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240517P05125000 | 2024-05-01 3:04PM EDT | 2024-05-17 | 70.97 | 98.00 | 99.10 | 0.00 | - | 59 | 0 | 0.00% |
| SPXW240520P05125000 | 2024-05-01 2:48PM EDT | 2024-05-20 | 79.63 | 99.60 | 102.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240521P05125000 | 2024-05-01 1:20PM EDT | 2024-05-21 | 125.83 | 100.70 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240522P05125000 | 2024-04-30 3:54PM EDT | 2024-05-22 | 100.25 | 101.70 | 105.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240523P05125000 | 2024-04-30 2:23PM EDT | 2024-05-23 | 87.40 | 103.40 | 104.80 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240524P05125000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 125.25 | 104.50 | 105.40 | 0.00 | - | 40 | 0 | 0.00% |
| SPXW240528P05125000 | 2024-05-01 2:41PM EDT | 2024-05-28 | 92.40 | 106.10 | 107.70 | 0.00 | - | 15 | 0 | 4.53% |
| SPXW240530P05125000 | 2024-04-26 10:10AM EDT | 2024-05-30 | 83.10 | 108.40 | 109.70 | 0.00 | - | 7 | 0 | 5.48% |
| SPXW240531P05125000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 125.57 | 109.00 | 109.90 | 0.00 | - | 21 | 0 | 5.47% |
| SPXW240603P05125000 | 2024-05-01 2:54PM EDT | 2024-06-03 | 87.90 | 110.10 | 112.10 | 0.00 | - | 97 | 0 | 6.01% |
| SPXW240607P05125000 | 2024-05-01 9:50AM EDT | 2024-06-07 | 131.38 | 114.70 | 115.90 | 0.00 | - | 5 | 0 | 6.72% |
| SPXW240610P05125000 | 2024-05-01 1:12PM EDT | 2024-06-10 | 137.50 | 115.90 | 117.50 | 0.00 | - | 10 | 0 | 6.84% |
| SPXW240614P05125000 | 2024-04-30 12:42PM EDT | 2024-06-14 | 113.10 | 121.30 | 122.80 | 0.00 | - | 78 | 0 | 7.61% |
| SPXW240621P05125000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 115.60 | 124.70 | 125.40 | 0.00 | - | 1,856 | 0 | 7.53% |
| SPXW240628P05125000 | 2024-05-01 2:19PM EDT | 2024-06-28 | 137.89 | 128.10 | 129.40 | 0.00 | - | 39 | 0 | 7.71% |
| SPXW240719P05125000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 139.10 | 138.90 | 139.50 | 0.00 | - | 1,861 | 0 | 7.91% |
| SPXW240731P05125000 | 2024-04-30 1:51PM EDT | 2024-07-31 | 132.00 | 144.80 | 146.00 | 0.00 | - | 31 | 0 | 8.12% |
| SPX240816P05125000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 163.57 | 152.20 | 153.10 | 0.00 | - | 12 | 0 | 8.22% |
| SPXW240830P05125000 | 2024-04-29 4:01PM EDT | 2024-08-30 | 128.73 | 158.70 | 160.30 | 0.00 | - | 150 | 0 | 8.42% |
| SPX240920P05125000 | 2024-05-01 4:02PM EDT | 2024-09-20 | 180.00 | 168.30 | 169.60 | 0.00 | - | 369 | 0 | 8.57% |
| SPXW240930P05125000 | 2024-04-30 3:48PM EDT | 2024-09-30 | 165.49 | 172.60 | 174.30 | 0.00 | - | 5 | 0 | 8.67% |
| SPX241018P05125000 | 2024-05-01 10:32AM EDT | 2024-10-18 | 193.43 | 180.40 | 182.20 | 0.00 | - | 3 | 0 | 8.81% |
| SPX241115P05125000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 187.18 | 198.80 | 200.70 | 0.00 | - | 11 | 0 | 9.48% |
| SPX241220P05125000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 193.82 | 212.00 | 213.60 | 0.00 | - | 33 | 0 | 9.57% |
| SPXW241231P05125000 | 2024-05-01 11:44AM EDT | 2024-12-31 | 223.28 | 214.30 | 216.40 | 0.00 | - | 3 | 0 | 9.53% |
| SPX250117P05125000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 226.67 | 219.00 | 221.30 | 0.00 | - | 326 | 0 | 9.51% |
| SPX250221P05125000 | 2024-05-01 3:28PM EDT | 2025-02-21 | 216.59 | 231.00 | 233.40 | 0.00 | - | 9 | 0 | 9.62% |
| SPX250321P05125000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 251.09 | 241.20 | 243.60 | 0.00 | - | 8 | 0 | 9.75% |
| SPXW250331P05125000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 260.94 | 244.80 | 246.50 | 0.00 | - | 1 | 0 | 9.75% |
| SPX250417P05125000 | 2024-04-30 2:28PM EDT | 2025-04-17 | 241.90 | 248.70 | 252.10 | 0.00 | - | 3 | 0 | 9.80% |
| SPX250620P05125000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 275.00 | 266.80 | 270.60 | 0.00 | - | 2 | 0 | 9.90% |
© 2024 Yahoo. Tutti i diritti riservati.