Italia markets open in 2 hours 26 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.250,84 -23,21 (-0,06%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.720,59 -2.446,72 (-4,36%) CMC Crypto 200
1.260,57 -78,50 (-5,86%)
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:5135.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05135000 | 2024-05-01 10:06PM EDT | 2024-05-02 | 0.15 | 0.10 | 0.20 | +0.08 | +114.29% | 17 | 0 | 19.26% |
| SPXW240503C05135000 | 2024-05-01 8:25PM EDT | 2024-05-03 | 2.20 | 2.60 | 2.80 | +0.51 | +30.18% | 2 | 0 | 21.70% |
| SPXW240506C05135000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 3.60 | 4.30 | 4.70 | 0.00 | - | 772 | 0 | 15.68% |
| SPXW240507C05135000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 5.30 | 6.30 | 6.70 | 0.00 | - | 78 | 0 | 15.88% |
| SPXW240508C05135000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 6.30 | 8.10 | 8.50 | 0.00 | - | 71 | 0 | 15.86% |
| SPXW240509C05135000 | 2024-05-01 3:01PM EDT | 2024-05-09 | 24.08 | 10.20 | 10.70 | 0.00 | - | 32 | 0 | 16.05% |
| SPXW240510C05135000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 9.23 | 12.10 | 12.60 | 0.00 | - | 192 | 0 | 16.06% |
| SPXW240513C05135000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 11.56 | 14.30 | 14.80 | 0.00 | - | 10 | 0 | 14.79% |
| SPXW240514C05135000 | 2024-05-01 2:41PM EDT | 2024-05-14 | 24.70 | 16.20 | 16.70 | 0.00 | - | 13 | 0 | 14.92% |
| SPXW240515C05135000 | 2024-05-01 3:20PM EDT | 2024-05-15 | 31.30 | 19.50 | 20.10 | 0.00 | - | 45 | 0 | 15.54% |
| SPXW240516C05135000 | 2024-05-01 3:53PM EDT | 2024-05-16 | 19.30 | 21.50 | 22.10 | 0.00 | - | 8 | 0 | 15.65% |
| SPX240517C05135000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 24.63 | 22.20 | 22.90 | 0.00 | - | 315 | 0 | 15.40% |
| SPXW240520C05135000 | 2024-05-01 9:46AM EDT | 2024-05-20 | 24.02 | 25.00 | 25.80 | 0.00 | - | 8 | 0 | 14.93% |
| SPXW240521C05135000 | 2024-04-25 10:42AM EDT | 2024-05-21 | 27.43 | 26.60 | 27.50 | 0.00 | - | - | 0 | 15.00% |
| SPXW240522C05135000 | 2024-05-01 3:53PM EDT | 2024-05-22 | 25.70 | 28.50 | 28.90 | 0.00 | - | 7 | 0 | 14.99% |
| SPXW240524C05135000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 38.97 | 33.80 | 34.40 | 0.00 | - | 14 | 0 | 15.63% |
| SPXW240531C05135000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 37.70 | 41.00 | 41.70 | 0.00 | - | 12 | 0 | 15.15% |
| SPX240621C05135000 | 2024-04-30 12:32PM EDT | 2024-06-21 | 85.19 | 67.10 | 67.80 | 0.00 | - | 1,819 | 0 | 15.45% |
| SPXW240628C05135000 | 2024-04-25 11:38AM EDT | 2024-06-28 | 75.70 | 76.30 | 77.20 | 0.00 | - | 68 | 0 | 15.74% |
| SPXW240719C05135000 | 2024-05-01 12:08PM EDT | 2024-07-19 | 92.22 | 100.10 | 101.20 | 0.00 | - | 100 | 0 | 16.18% |
| SPXW240731C05135000 | 2024-04-25 10:29AM EDT | 2024-07-31 | 111.55 | 112.90 | 114.40 | 0.00 | - | - | 0 | 16.44% |
| SPX240816C05135000 | 2024-04-26 10:36AM EDT | 2024-08-16 | 170.38 | 129.90 | 131.60 | 0.00 | - | 5 | 0 | 16.79% |
| SPXW240930C05135000 | 2024-04-11 11:59AM EDT | 2024-09-30 | 288.50 | 175.30 | 177.20 | 0.00 | - | - | 0 | 17.67% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05135000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 111.85 | 88.10 | 93.10 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240503P05135000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 113.41 | 89.90 | 95.10 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240506P05135000 | 2024-05-01 2:53PM EDT | 2024-05-06 | 63.68 | 90.40 | 97.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240507P05135000 | 2024-05-01 10:25AM EDT | 2024-05-07 | 117.99 | 91.70 | 98.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05135000 | 2024-04-29 4:01PM EDT | 2024-05-08 | 48.20 | 92.70 | 99.30 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240509P05135000 | 2024-05-01 3:22PM EDT | 2024-05-09 | 74.50 | 95.00 | 98.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05135000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 74.90 | 96.80 | 100.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240513P05135000 | 2024-05-01 3:32PM EDT | 2024-05-13 | 86.40 | 98.30 | 101.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240514P05135000 | 2024-04-30 3:48PM EDT | 2024-05-14 | 91.07 | 100.10 | 103.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05135000 | 2024-04-30 11:19AM EDT | 2024-05-15 | 79.17 | 103.10 | 107.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240516P05135000 | 2024-04-30 9:54AM EDT | 2024-05-16 | 68.60 | 104.40 | 108.10 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240517P05135000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 95.70 | 105.10 | 109.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240522P05135000 | 2024-04-30 3:02PM EDT | 2024-05-22 | 97.78 | 108.00 | 113.80 | 0.00 | - | 66 | 0 | 0.00% |
| SPXW240524P05135000 | 2024-05-01 2:47PM EDT | 2024-05-24 | 97.80 | 110.00 | 114.60 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240531P05135000 | 2024-05-01 1:39PM EDT | 2024-05-31 | 130.33 | 115.90 | 116.90 | 0.00 | - | 10 | 0 | 3.77% |
| SPX240621P05135000 | 2024-04-30 11:04AM EDT | 2024-06-21 | 99.50 | 129.20 | 131.80 | 0.00 | - | 1,814 | 0 | 7.26% |
| SPXW240628P05135000 | 2024-04-30 1:40PM EDT | 2024-06-28 | 120.09 | 134.40 | 135.50 | 0.00 | - | 32 | 0 | 7.45% |
| SPX240719P05135000 | 2024-04-24 3:26PM EDT | 2024-07-19 | 133.04 | 143.70 | 145.10 | 0.00 | - | 4 | 0 | 7.69% |
| SPXW240930P05135000 | 2024-04-15 11:28AM EDT | 2024-09-30 | 165.22 | 177.30 | 179.20 | 0.00 | - | 109 | 0 | 8.53% |
© 2024 Yahoo. Tutti i diritti riservati.