Italia markets close in 2 hours 35 minutes
FTSE MIB
33.818,57 +71,91 (+0,21%) 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
79,41 +0,41 (+0,52%) Bitcoin EUR
54.897,41 +807,77 (+1,49%)
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:5130.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05130000 | 2024-05-02 8:36AM EDT | 2024-05-02 | 0.20 | 0.15 | 0.20 | +0.08 | +88.89% | 130 | 1,452 | 18.56% |
| SPXW240503C05130000 | 2024-05-02 8:20AM EDT | 2024-05-03 | 3.91 | 4.00 | 4.10 | +2.07 | +112.50% | 476 | 1,525 | 23.15% |
| SPXW240506C05130000 | 2024-05-02 7:30AM EDT | 2024-05-06 | 6.65 | 6.70 | 6.90 | +3.25 | +95.59% | 9 | 676 | 17.04% |
| SPXW240507C05130000 | 2024-05-02 8:11AM EDT | 2024-05-07 | 9.00 | 8.90 | 9.20 | +3.79 | +72.74% | 6 | 166 | 17.09% |
| SPXW240508C05130000 | 2024-05-01 10:03PM EDT | 2024-05-08 | 9.70 | 11.30 | 11.60 | +2.60 | +36.62% | 436 | 608 | 17.19% |
| SPXW240509C05130000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 8.25 | 13.50 | 13.90 | 0.00 | - | 71 | 106 | 17.22% |
| SPXW240510C05130000 | 2024-05-02 7:17AM EDT | 2024-05-10 | 16.04 | 15.80 | 16.10 | +5.69 | +54.98% | 6 | 479 | 17.22% |
| SPXW240513C05130000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 12.25 | 18.40 | 18.70 | 0.00 | - | 45 | 252 | 15.88% |
| SPXW240514C05130000 | 2024-05-01 3:40PM EDT | 2024-05-14 | 20.32 | 20.20 | 20.60 | 0.00 | - | 23 | 127 | 15.91% |
| SPXW240515C05130000 | 2024-05-01 3:43PM EDT | 2024-05-15 | 21.10 | 24.30 | 24.70 | 0.00 | - | 14 | 113 | 16.66% |
| SPXW240516C05130000 | 2024-05-01 2:44PM EDT | 2024-05-16 | 35.20 | 26.50 | 27.00 | 0.00 | - | 14 | 333 | 16.79% |
| SPX240517C05130000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 20.00 | 27.20 | 28.10 | 0.00 | - | 40 | 2,612 | 16.57% |
| SPXW240520C05130000 | 2024-05-01 3:37PM EDT | 2024-05-20 | 31.60 | 30.20 | 30.70 | 0.00 | - | 7 | 130 | 15.89% |
| SPXW240521C05130000 | 2024-05-01 9:53AM EDT | 2024-05-21 | 27.01 | 31.80 | 32.30 | 0.00 | - | 9 | 22 | 15.89% |
| SPXW240522C05130000 | 2024-05-01 2:44PM EDT | 2024-05-22 | 46.29 | 34.10 | 34.50 | 0.00 | - | 12 | 338 | 16.05% |
| SPXW240523C05130000 | 2024-05-01 9:30AM EDT | 2024-05-23 | 33.52 | 37.90 | 38.30 | 0.00 | - | 3 | 24 | 16.57% |
| SPXW240524C05130000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 29.31 | 39.60 | 40.00 | 0.00 | - | 8 | 287 | 16.59% |
| SPXW240528C05130000 | 2024-05-01 3:45PM EDT | 2024-05-28 | 38.12 | 41.70 | 42.30 | 0.00 | - | 23 | 52 | 15.79% |
| SPXW240529C05130000 | 2024-05-01 3:23PM EDT | 2024-05-29 | 51.40 | 43.40 | 43.90 | 0.00 | - | 6 | 9 | 15.83% |
| SPXW240530C05130000 | 2024-05-02 4:30AM EDT | 2024-05-30 | 43.20 | 44.80 | 45.40 | +6.07 | +16.35% | 22 | 13 | 15.85% |
| SPXW240531C05130000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 36.20 | 47.10 | 47.50 | 0.00 | - | 28 | 136 | 15.99% |
| SPXW240603C05130000 | 2024-04-30 10:54AM EDT | 2024-06-03 | 72.87 | 49.00 | 49.60 | 0.00 | - | 1 | 32 | 15.64% |
| SPXW240607C05130000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 47.90 | 56.70 | 57.30 | 0.00 | - | 19 | 27 | 16.09% |
| SPXW240610C05130000 | 2024-04-29 12:24PM EDT | 2024-06-10 | 91.00 | 58.50 | 59.20 | 0.00 | - | 2 | 2 | 15.78% |
| SPXW240614C05130000 | 2024-05-01 1:48PM EDT | 2024-06-14 | 59.05 | 67.70 | 68.30 | 0.00 | - | 12 | 70 | 16.45% |
| SPX240621C05130000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 68.90 | 74.40 | 75.30 | 0.00 | - | 2 | 4,373 | 16.27% |
| SPXW240628C05130000 | 2024-04-26 11:11AM EDT | 2024-06-28 | 116.28 | 83.90 | 84.50 | 0.00 | - | 1 | 86 | 16.47% |
| SPX240719C05130000 | 2024-04-30 12:44PM EDT | 2024-07-19 | 116.32 | 107.60 | 108.70 | 0.00 | - | 8 | 319 | 16.81% |
| SPXW240731C05130000 | 2024-04-29 3:59PM EDT | 2024-07-31 | 157.07 | 121.50 | 122.40 | 0.00 | - | 1 | 17 | 17.07% |
| SPXW240816C05130000 | 2024-04-23 12:13PM EDT | 2024-08-16 | 162.80 | 139.40 | 140.20 | 0.00 | - | 2 | 32 | 17.41% |
| SPXW240830C05130000 | 2024-04-24 11:59AM EDT | 2024-08-30 | 167.96 | 154.80 | 155.70 | 0.00 | - | 52 | 26 | 17.74% |
| SPX240920C05130000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 197.01 | 175.40 | 176.60 | 0.00 | - | 33 | 128 | 18.07% |
| SPXW240930C05130000 | 2024-04-26 9:53AM EDT | 2024-09-30 | 214.16 | 184.80 | 185.90 | 0.00 | - | 4 | 2 | 18.19% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05130000 | 2024-05-01 3:47PM EDT | 2024-05-02 | 75.47 | 71.70 | 77.30 | 0.00 | - | 208 | 344 | 0.00% |
| SPXW240503P05130000 | 2024-05-02 7:02AM EDT | 2024-05-03 | 77.99 | 77.00 | 78.10 | -32.12 | -29.17% | 4 | 508 | 0.00% |
| SPXW240506P05130000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 111.00 | 78.50 | 79.90 | 0.00 | - | 40 | 112 | 0.00% |
| SPXW240507P05130000 | 2024-05-01 2:50PM EDT | 2024-05-07 | 63.69 | 80.10 | 81.80 | 0.00 | - | 5 | 66 | 0.00% |
| SPXW240508P05130000 | 2024-05-01 3:31PM EDT | 2024-05-08 | 70.40 | 81.70 | 83.30 | 0.00 | - | 27 | 80 | 0.00% |
| SPXW240509P05130000 | 2024-05-01 10:27AM EDT | 2024-05-09 | 113.14 | 81.60 | 87.00 | 0.00 | - | 5 | 22 | 0.00% |
| SPXW240510P05130000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 76.40 | 84.30 | 88.00 | 0.00 | - | 30 | 649 | 0.00% |
| SPXW240513P05130000 | 2024-05-01 3:14PM EDT | 2024-05-13 | 64.50 | 86.00 | 89.60 | 0.00 | - | 13 | 31 | 0.00% |
| SPXW240514P05130000 | 2024-05-01 1:23PM EDT | 2024-05-14 | 118.69 | 88.00 | 91.70 | 0.00 | - | 3 | 180 | 0.00% |
| SPXW240515P05130000 | 2024-04-30 2:38PM EDT | 2024-05-15 | 84.44 | 91.60 | 95.30 | 0.00 | - | 9 | 125 | 0.00% |
| SPXW240516P05130000 | 2024-04-30 9:57AM EDT | 2024-05-16 | 66.00 | 92.80 | 96.30 | 0.00 | - | 17 | 28 | 0.00% |
| SPX240517P05130000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 113.68 | 93.70 | 95.80 | 0.00 | - | 7 | 407 | 0.00% |
| SPXW240520P05130000 | 2024-04-29 1:35PM EDT | 2024-05-20 | 61.87 | 95.90 | 99.20 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240521P05130000 | 2024-04-26 1:41PM EDT | 2024-05-21 | 73.50 | 96.80 | 100.40 | 0.00 | - | 5 | 9 | 0.00% |
| SPXW240522P05130000 | 2024-04-30 3:24PM EDT | 2024-05-22 | 99.07 | 97.70 | 101.40 | 0.00 | - | 49 | 73 | 0.00% |
| SPXW240523P05130000 | 2024-04-30 1:58PM EDT | 2024-05-23 | 88.90 | 100.40 | 101.10 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240524P05130000 | 2024-05-01 2:46PM EDT | 2024-05-24 | 89.03 | 101.60 | 102.10 | 0.00 | - | 3 | 57 | 0.00% |
| SPXW240528P05130000 | 2024-05-01 2:46PM EDT | 2024-05-28 | 91.03 | 103.10 | 103.90 | 0.00 | - | 3 | 18 | 0.00% |
| SPXW240530P05130000 | 2024-04-26 12:21PM EDT | 2024-05-30 | 85.20 | 105.70 | 106.50 | 0.00 | - | 41 | 41 | 0.00% |
| SPXW240531P05130000 | 2024-05-02 8:06AM EDT | 2024-05-31 | 108.70 | 106.30 | 106.80 | +18.30 | +20.24% | 1 | 225 | 0.00% |
| SPXW240603P05130000 | 2024-04-30 9:32AM EDT | 2024-06-03 | 83.53 | 107.30 | 108.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240607P05130000 | 2024-04-30 12:13PM EDT | 2024-06-07 | 99.20 | 111.70 | 112.50 | 0.00 | - | 5 | 40 | 3.88% |
| SPXW240614P05130000 | 2024-05-01 3:13PM EDT | 2024-06-14 | 99.00 | 118.90 | 119.60 | 0.00 | - | 3 | 24 | 6.03% |
| SPXW240621P05130000 | 2024-04-29 1:49PM EDT | 2024-06-21 | 91.49 | 122.00 | 122.40 | 0.00 | - | 11 | 219 | 6.21% |
| SPXW240628P05130000 | 2024-04-30 10:23AM EDT | 2024-06-28 | 100.10 | 125.90 | 126.60 | 0.00 | - | 4 | 66 | 6.60% |
| SPXW240719P05130000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 115.74 | 136.40 | 137.00 | 0.00 | - | 3 | 219 | 7.12% |
| SPXW240731P05130000 | 2024-04-29 12:41PM EDT | 2024-07-31 | 117.69 | 142.50 | 143.30 | 0.00 | - | 35 | 40 | 7.39% |
| SPX240816P05130000 | 2024-04-23 2:54PM EDT | 2024-08-16 | 150.10 | 150.30 | 151.40 | 0.00 | - | 1 | 118 | 7.68% |
| SPXW240830P05130000 | 2024-04-29 10:23AM EDT | 2024-08-30 | 131.71 | 157.00 | 158.10 | 0.00 | - | 106 | 231 | 7.88% |
| SPX240920P05130000 | 2024-04-29 12:57PM EDT | 2024-09-20 | 143.00 | 166.80 | 167.80 | 0.00 | - | 1 | 38 | 8.13% |
| SPXW240930P05130000 | 2024-04-15 1:28PM EDT | 2024-09-30 | 184.87 | 171.20 | 172.30 | 0.00 | - | 2 | 2 | 8.23% |
© 2024 Yahoo. Tutti i diritti riservati.