Italia markets open in 30 minutes
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%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
53.674,59 -2.002,08 (-3,60%) CMC Crypto 200
1.261,39 -9,36 (-0,74%)
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:5140.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05140000 | 2024-05-02 1:43AM EDT | 2024-05-02 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 100 | 0 | 19.26% |
| SPXW240503C05140000 | 2024-05-02 2:04AM EDT | 2024-05-03 | 2.00 | 2.10 | 2.25 | +0.60 | +42.86% | 94 | 0 | 21.30% |
| SPXW240506C05140000 | 2024-05-02 2:09AM EDT | 2024-05-06 | 3.60 | 3.60 | 3.80 | +1.05 | +41.18% | 7 | 0 | 15.27% |
| SPXW240507C05140000 | 2024-05-01 4:08PM EDT | 2024-05-07 | 3.98 | 5.40 | 5.70 | 0.00 | - | 102 | 0 | 15.57% |
| SPXW240508C05140000 | 2024-05-01 4:11PM EDT | 2024-05-08 | 5.15 | 7.00 | 7.30 | 0.00 | - | 632 | 0 | 15.53% |
| SPXW240509C05140000 | 2024-05-01 3:48PM EDT | 2024-05-09 | 10.27 | 8.90 | 9.30 | 0.00 | - | 60 | 0 | 15.71% |
| SPXW240510C05140000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 8.07 | 10.90 | 11.20 | 0.00 | - | 427 | 0 | 15.79% |
| SPXW240513C05140000 | 2024-05-01 3:58PM EDT | 2024-05-13 | 10.17 | 13.00 | 13.40 | 0.00 | - | 47 | 0 | 14.60% |
| SPXW240514C05140000 | 2024-05-01 3:45PM EDT | 2024-05-14 | 15.80 | 15.00 | 15.50 | 0.00 | - | 419 | 0 | 14.84% |
| SPXW240515C05140000 | 2024-05-01 3:48PM EDT | 2024-05-15 | 19.00 | 18.10 | 18.60 | 0.00 | - | 79 | 0 | 15.39% |
| SPXW240516C05140000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 15.85 | 20.30 | 20.80 | 0.00 | - | 18 | 0 | 15.60% |
| SPX240517C05140000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 21.10 | 20.90 | 21.40 | 0.00 | - | 104 | 0 | 15.29% |
| SPXW240520C05140000 | 2024-05-01 3:20PM EDT | 2024-05-20 | 34.89 | 23.60 | 24.20 | 0.00 | - | 18 | 0 | 14.82% |
| SPXW240521C05140000 | 2024-05-01 12:18PM EDT | 2024-05-21 | 23.70 | 24.80 | 25.40 | 0.00 | - | 3 | 0 | 14.77% |
| SPXW240522C05140000 | 2024-05-01 2:41PM EDT | 2024-05-22 | 37.80 | 27.10 | 27.50 | 0.00 | - | 4 | 0 | 14.96% |
| SPXW240523C05140000 | 2024-04-29 2:36PM EDT | 2024-05-23 | 58.37 | 30.00 | 30.40 | 0.00 | - | 4 | 0 | 15.33% |
| SPXW240524C05140000 | 2024-05-01 1:56PM EDT | 2024-05-24 | 29.79 | 31.70 | 32.30 | 0.00 | - | 19 | 0 | 15.45% |
| SPXW240528C05140000 | 2024-04-30 2:49PM EDT | 2024-05-28 | 45.00 | 33.80 | 34.40 | 0.00 | - | 2 | 0 | 14.72% |
| SPXW240529C05140000 | 2024-05-01 4:14PM EDT | 2024-05-29 | 30.39 | 35.50 | 35.90 | 0.00 | - | 4 | 0 | 14.77% |
| SPXW240530C05140000 | 2024-05-01 2:45PM EDT | 2024-05-30 | 51.30 | 36.90 | 37.40 | 0.00 | - | 4 | 0 | 14.82% |
| SPXW240531C05140000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 49.75 | 38.80 | 39.30 | 0.00 | - | 143 | 0 | 14.96% |
| SPXW240607C05140000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 66.40 | 48.00 | 48.50 | 0.00 | - | 126 | 0 | 15.11% |
| SPXW240614C05140000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 51.04 | 58.00 | 58.80 | 0.00 | - | 6 | 0 | 15.49% |
| SPXW240621C05140000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 69.60 | 65.60 | 66.60 | 0.00 | - | 43 | 0 | 15.52% |
| SPXW240628C05140000 | 2024-04-30 11:24AM EDT | 2024-06-28 | 94.18 | 74.00 | 75.00 | 0.00 | - | 6 | 0 | 15.68% |
| SPX240719C05140000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 135.18 | 97.10 | 98.20 | 0.00 | - | 5 | 0 | 16.05% |
| SPXW240731C05140000 | 2024-04-29 11:13AM EDT | 2024-07-31 | 151.48 | 110.20 | 111.60 | 0.00 | - | 2 | 0 | 16.34% |
| SPX240816C05140000 | 2024-04-19 11:03AM EDT | 2024-08-16 | 133.53 | 127.60 | 129.20 | 0.00 | - | 10 | 0 | 16.74% |
| SPXW240830C05140000 | 2024-04-24 12:00PM EDT | 2024-08-30 | 162.03 | 142.80 | 144.80 | 0.00 | - | 18 | 0 | 17.12% |
| SPX240920C05140000 | 2024-05-01 11:00AM EDT | 2024-09-20 | 158.41 | 163.70 | 165.40 | 0.00 | - | 2 | 0 | 17.48% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05140000 | 2024-05-01 3:55PM EDT | 2024-05-02 | 116.33 | 93.40 | 98.50 | 0.00 | - | 100 | 0 | 0.00% |
| SPXW240503P05140000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 116.92 | 96.70 | 97.70 | 0.00 | - | 110 | 0 | 0.00% |
| SPXW240506P05140000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 115.70 | 97.90 | 99.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240507P05140000 | 2024-05-01 2:57PM EDT | 2024-05-07 | 65.56 | 99.20 | 100.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240508P05140000 | 2024-05-01 2:58PM EDT | 2024-05-08 | 65.70 | 98.20 | 104.40 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240509P05140000 | 2024-05-01 3:05PM EDT | 2024-05-09 | 73.10 | 99.00 | 105.20 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240510P05140000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 120.32 | 101.40 | 104.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240513P05140000 | 2024-04-30 1:35PM EDT | 2024-05-13 | 88.61 | 103.50 | 107.50 | 0.00 | - | 40 | 0 | 0.00% |
| SPXW240514P05140000 | 2024-05-01 10:29AM EDT | 2024-05-14 | 126.26 | 105.20 | 109.20 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240515P05140000 | 2024-04-29 9:53AM EDT | 2024-05-15 | 70.60 | 106.50 | 111.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240516P05140000 | 2024-04-30 11:17AM EDT | 2024-05-16 | 83.07 | 107.20 | 111.70 | 0.00 | - | 19 | 0 | 0.00% |
| SPX240517P05140000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 120.98 | 108.90 | 113.40 | 0.00 | - | 47 | 0 | 0.00% |
| SPXW240520P05140000 | 2024-04-30 2:23PM EDT | 2024-05-20 | 93.84 | 109.80 | 114.20 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240521P05140000 | 2024-04-26 1:52PM EDT | 2024-05-21 | 76.00 | 110.70 | 115.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240522P05140000 | 2024-04-30 2:38PM EDT | 2024-05-22 | 96.35 | 112.90 | 118.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240523P05140000 | 2024-04-29 2:28PM EDT | 2024-05-23 | 74.10 | 113.60 | 118.20 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240524P05140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 96.30 | 114.60 | 119.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240529P05140000 | 2024-04-30 3:18PM EDT | 2024-05-29 | 107.30 | 116.50 | 122.30 | 0.00 | - | 5 | 0 | 4.57% |
| SPXW240530P05140000 | 2024-04-30 3:59PM EDT | 2024-05-30 | 125.80 | 117.90 | 123.20 | 0.00 | - | 30 | 0 | 5.22% |
| SPXW240531P05140000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 101.30 | 120.50 | 121.10 | 0.00 | - | 32 | 0 | 0.00% |
| SPXW240607P05140000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 127.23 | 125.30 | 126.20 | 0.00 | - | 9 | 0 | 5.92% |
| SPXW240610P05140000 | 2024-04-29 3:49PM EDT | 2024-06-10 | 92.32 | 126.10 | 127.30 | 0.00 | - | 1 | 0 | 6.04% |
| SPXW240614P05140000 | 2024-05-01 3:10PM EDT | 2024-06-14 | 106.24 | 131.00 | 132.30 | 0.00 | - | 1 | 0 | 7.04% |
| SPXW240621P05140000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 108.10 | 135.00 | 135.60 | 0.00 | - | 7 | 0 | 7.21% |
| SPXW240628P05140000 | 2024-04-23 9:44AM EDT | 2024-06-28 | 151.14 | 137.30 | 138.60 | 0.00 | - | 2 | 0 | 7.30% |
| SPXW240719P05140000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 125.10 | 147.10 | 148.20 | 0.00 | - | 20 | 0 | 7.60% |
| SPXW240731P05140000 | 2024-05-01 3:13PM EDT | 2024-07-31 | 129.40 | 153.60 | 155.20 | 0.00 | - | 5 | 0 | 7.93% |
| SPX240816P05140000 | 2024-04-22 10:03AM EDT | 2024-08-16 | 200.37 | 159.40 | 161.20 | 0.00 | - | 6 | 0 | 7.96% |
| SPXW240830P05140000 | 2024-04-29 10:17AM EDT | 2024-08-30 | 135.36 | 166.90 | 168.40 | 0.00 | - | 68 | 0 | 8.20% |
| SPXW240920P05140000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 168.50 | 177.00 | 178.10 | 0.00 | - | 5 | 0 | 8.43% |
| SPXW240930P05140000 | 2024-04-19 9:38AM EDT | 2024-09-30 | 217.70 | 180.10 | 181.70 | 0.00 | - | 3 | 0 | 8.46% |
| SPX241018P05140000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 158.36 | 186.80 | 188.90 | 0.00 | - | 68 | 0 | 8.57% |
© 2024 Yahoo. Tutti i diritti riservati.