Italia markets close in 8 hours 19 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) 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
79,40 +0,40 (+0,51%) Bitcoin EUR
53.924,09 -573,41 (-1,05%)
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:5145.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05145000 | 2024-05-02 2:33AM EDT | 2024-05-02 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 65 | 0 | 18.99% |
| SPXW240503C05145000 | 2024-05-02 1:22AM EDT | 2024-05-03 | 1.85 | 1.55 | 1.65 | +0.80 | +76.19% | 15 | 0 | 20.57% |
| SPXW240506C05145000 | 2024-05-02 2:08AM EDT | 2024-05-06 | 3.10 | 2.90 | 3.10 | +0.75 | +31.91% | 11 | 0 | 14.96% |
| SPXW240507C05145000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 4.17 | 4.40 | 4.70 | 0.00 | - | 53 | 0 | 15.18% |
| SPXW240508C05145000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 4.80 | 6.00 | 6.20 | 0.00 | - | 213 | 0 | 15.20% |
| SPXW240509C05145000 | 2024-05-01 2:56PM EDT | 2024-05-09 | 19.20 | 7.70 | 8.10 | 0.00 | - | 23 | 0 | 15.42% |
| SPXW240510C05145000 | 2024-05-01 9:22PM EDT | 2024-05-10 | 10.47 | 9.40 | 9.70 | +2.80 | +36.51% | 40 | 0 | 15.42% |
| SPXW240513C05145000 | 2024-05-01 3:53PM EDT | 2024-05-13 | 10.00 | 11.40 | 11.80 | 0.00 | - | 81 | 0 | 14.29% |
| SPXW240514C05145000 | 2024-05-01 1:00PM EDT | 2024-05-14 | 13.15 | 13.20 | 13.60 | 0.00 | - | 11 | 0 | 14.46% |
| SPXW240515C05145000 | 2024-05-01 3:20PM EDT | 2024-05-15 | 26.10 | 16.20 | 16.60 | 0.00 | - | 12 | 0 | 15.05% |
| SPXW240516C05145000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 15.01 | 18.10 | 18.60 | 0.00 | - | 11 | 0 | 15.22% |
| SPX240517C05145000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 15.93 | 18.70 | 19.20 | 0.00 | - | 23 | 0 | 14.93% |
| SPXW240520C05145000 | 2024-05-01 9:57AM EDT | 2024-05-20 | 20.55 | 21.40 | 21.90 | 0.00 | - | 1 | 0 | 14.49% |
| SPXW240521C05145000 | 2024-04-30 3:57PM EDT | 2024-05-21 | 28.08 | 22.90 | 23.60 | 0.00 | - | 9 | 0 | 14.60% |
| SPXW240522C05145000 | 2024-05-01 12:04PM EDT | 2024-05-22 | 22.46 | 24.60 | 25.10 | 0.00 | - | 1 | 0 | 14.64% |
| SPXW240524C05145000 | 2024-04-30 3:34PM EDT | 2024-05-24 | 40.70 | 29.70 | 30.10 | 0.00 | - | 163 | 0 | 15.23% |
| SPXW240531C05145000 | 2024-05-02 2:08AM EDT | 2024-05-31 | 37.00 | 36.50 | 37.00 | +3.00 | +8.82% | 1 | 0 | 14.77% |
| SPX240621C05145000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 68.40 | 61.90 | 62.50 | 0.00 | - | 2 | 0 | 15.16% |
| SPXW240628C05145000 | 2024-04-30 9:31AM EDT | 2024-06-28 | 100.06 | 70.80 | 71.60 | 0.00 | - | 1 | 0 | 15.45% |
| SPX240719C05145000 | 2024-04-24 10:22AM EDT | 2024-07-19 | 125.63 | 93.50 | 94.50 | 0.00 | - | 58 | 0 | 15.83% |
| SPXW240731C05145000 | 2024-04-26 2:35PM EDT | 2024-07-31 | 146.50 | 106.90 | 108.10 | 0.00 | - | 15 | 0 | 16.17% |
| SPXW240930C05145000 | 2024-04-11 10:23AM EDT | 2024-09-30 | 266.21 | 168.80 | 170.20 | 0.00 | - | - | 0 | 17.43% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05145000 | 2024-05-01 3:44PM EDT | 2024-05-02 | 97.94 | 101.00 | 106.20 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240503P05145000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 93.83 | 103.80 | 104.80 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240506P05145000 | 2024-05-01 1:27PM EDT | 2024-05-06 | 125.92 | 104.50 | 105.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05145000 | 2024-05-01 10:21AM EDT | 2024-05-07 | 127.25 | 105.50 | 106.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05145000 | 2024-04-26 10:22AM EDT | 2024-05-08 | 68.91 | 103.40 | 110.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240509P05145000 | 2024-05-01 10:27AM EDT | 2024-05-09 | 125.33 | 104.00 | 110.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05145000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 125.47 | 106.70 | 111.10 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240513P05145000 | 2024-05-01 3:20PM EDT | 2024-05-13 | 77.60 | 107.70 | 112.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05145000 | 2024-04-30 10:03AM EDT | 2024-05-15 | 71.11 | 112.90 | 117.40 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240517P05145000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 102.90 | 114.40 | 118.90 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240521P05145000 | 2024-04-30 10:50AM EDT | 2024-05-21 | 77.40 | 116.70 | 121.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524P05145000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 121.42 | 118.90 | 123.40 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240531P05145000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 89.10 | 122.60 | 127.20 | 0.00 | - | 1 | 0 | 4.46% |
| SPX240621P05145000 | 2024-04-30 9:47AM EDT | 2024-06-21 | 100.80 | 137.00 | 139.10 | 0.00 | - | 32 | 0 | 7.09% |
| SPXW240628P05145000 | 2024-04-23 11:38AM EDT | 2024-06-28 | 139.77 | 142.00 | 142.90 | 0.00 | - | 2 | 0 | 7.35% |
| SPX240719P05145000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 125.90 | 150.10 | 151.70 | 0.00 | - | 4 | 0 | 7.56% |
| SPXW240930P05145000 | 2024-04-29 11:30AM EDT | 2024-09-30 | 154.49 | 183.40 | 184.80 | 0.00 | - | 4 | 0 | 8.43% |
© 2024 Yahoo. Tutti i diritti riservati.