Italia markets open in 6 hours 31 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
37.981,69 -292,36 (-0,76%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
54.197,21 -2.240,82 (-3,97%) CMC Crypto 200
1.278,42 -60,65 (-4,53%)
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:5150.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05150000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,509 | 0 | 12.50% |
| SPXW240503C05150000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,057 | 0 | 6.25% |
| SPXW240506C05150000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 1.73 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 3.13% |
| SPXW240507C05150000 | 2024-05-01 4:08PM EDT | 2024-05-07 | 2.98 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| SPXW240508C05150000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 3.13% |
| SPXW240509C05150000 | 2024-05-01 3:48PM EDT | 2024-05-09 | 8.37 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPXW240510C05150000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2,484 | 0 | 3.13% |
| SPXW240513C05150000 | 2024-05-01 4:03PM EDT | 2024-05-13 | 8.22 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| SPXW240514C05150000 | 2024-05-01 4:04PM EDT | 2024-05-14 | 9.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPXW240515C05150000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 12.18 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 3.13% |
| SPXW240516C05150000 | 2024-05-01 4:05PM EDT | 2024-05-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPX240517C05150000 | 2024-05-01 4:06PM EDT | 2024-05-17 | 14.77 | 0.00 | 0.00 | 0.00 | - | 2,544 | 0 | 3.13% |
| SPXW240520C05150000 | 2024-05-01 3:51PM EDT | 2024-05-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SPXW240521C05150000 | 2024-05-01 3:58PM EDT | 2024-05-21 | 17.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPXW240522C05150000 | 2024-05-01 3:57PM EDT | 2024-05-22 | 19.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| SPXW240523C05150000 | 2024-05-01 4:08PM EDT | 2024-05-23 | 23.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPXW240524C05150000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 33.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPXW240528C05150000 | 2024-05-01 12:13PM EDT | 2024-05-28 | 28.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPXW240529C05150000 | 2024-05-01 10:37AM EDT | 2024-05-29 | 30.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW240530C05150000 | 2024-05-01 9:31AM EDT | 2024-05-30 | 33.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPXW240531C05150000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 29.47 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 1.56% |
| SPXW240603C05150000 | 2024-05-01 3:49PM EDT | 2024-06-03 | 39.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPXW240604C05150000 | 2024-05-01 11:16AM EDT | 2024-06-04 | 35.00 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 1.56% |
| SPXW240607C05150000 | 2024-05-01 3:27PM EDT | 2024-06-07 | 61.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| SPXW240614C05150000 | 2024-05-01 3:14PM EDT | 2024-06-14 | 74.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPXW240621C05150000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 63.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPXW240628C05150000 | 2024-05-01 9:59AM EDT | 2024-06-28 | 65.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPX240719C05150000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 91.07 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 0.78% |
| SPXW240731C05150000 | 2024-05-01 1:54PM EDT | 2024-07-31 | 100.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXW240816C05150000 | 2024-05-01 11:31AM EDT | 2024-08-16 | 116.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SPXW240830C05150000 | 2024-05-01 2:38PM EDT | 2024-08-30 | 143.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXW240920C05150000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 186.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXW240930C05150000 | 2024-05-01 12:51PM EDT | 2024-09-30 | 158.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPX241018C05150000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 176.97 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| SPX241115C05150000 | 2024-05-01 4:08PM EDT | 2024-11-15 | 213.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| SPX241220C05150000 | 2024-05-01 2:53PM EDT | 2024-12-20 | 278.61 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| SPXW241231C05150000 | 2024-05-01 11:51AM EDT | 2024-12-31 | 254.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPX250117C05150000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPX250221C05150000 | 2024-04-30 11:19AM EDT | 2025-02-21 | 339.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPX250321C05150000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 328.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| SPXW250331C05150000 | 2024-04-17 10:40AM EDT | 2025-03-31 | 383.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPX250417C05150000 | 2024-04-29 2:34PM EDT | 2025-04-17 | 407.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.39% |
| SPX250516C05150000 | 2024-04-26 1:28PM EDT | 2025-05-16 | 433.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPX250620C05150000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 436.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SPX251219C05150000 | 2024-04-16 12:13PM EDT | 2025-12-19 | 587.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05150000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 127.15 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| SPXW240503P05150000 | 2024-05-01 4:03PM EDT | 2024-05-03 | 126.46 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SPXW240506P05150000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 127.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPXW240507P05150000 | 2024-05-01 2:57PM EDT | 2024-05-07 | 72.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508P05150000 | 2024-05-01 11:40AM EDT | 2024-05-08 | 126.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240509P05150000 | 2024-04-30 4:00PM EDT | 2024-05-09 | 118.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240510P05150000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 76.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240513P05150000 | 2024-05-01 10:00AM EDT | 2024-05-13 | 131.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240514P05150000 | 2024-04-30 3:38PM EDT | 2024-05-14 | 101.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240515P05150000 | 2024-05-01 3:13PM EDT | 2024-05-15 | 84.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240516P05150000 | 2024-04-23 2:47PM EDT | 2024-05-16 | 102.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240517P05150000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 108.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240520P05150000 | 2024-05-01 3:35PM EDT | 2024-05-20 | 107.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240521P05150000 | 2024-04-29 2:12PM EDT | 2024-05-21 | 75.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240522P05150000 | 2024-05-01 3:35PM EDT | 2024-05-22 | 109.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240523P05150000 | 2024-04-18 10:12AM EDT | 2024-05-23 | 147.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524P05150000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 88.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPXW240528P05150000 | 2024-05-01 2:55PM EDT | 2024-05-28 | 94.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240529P05150000 | 2024-04-30 3:22PM EDT | 2024-05-29 | 115.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240530P05150000 | 2024-04-30 3:56PM EDT | 2024-05-30 | 126.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240531P05150000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 123.31 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPXW240603P05150000 | 2024-05-01 11:12AM EDT | 2024-06-03 | 144.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05150000 | 2024-05-01 12:02PM EDT | 2024-06-07 | 150.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240610P05150000 | 2024-04-30 9:52AM EDT | 2024-06-10 | 95.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240614P05150000 | 2024-04-29 10:58AM EDT | 2024-06-14 | 98.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240621P05150000 | 2024-05-01 2:47PM EDT | 2024-06-21 | 124.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240628P05150000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 156.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPXW240719P05150000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 164.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240731P05150000 | 2024-05-01 2:01PM EDT | 2024-07-31 | 164.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240816P05150000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 172.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240830P05150000 | 2024-05-01 11:01AM EDT | 2024-08-30 | 179.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX240920P05150000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 180.78 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| SPXW240930P05150000 | 2024-05-01 11:03AM EDT | 2024-09-30 | 193.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241018P05150000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 202.43 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPX241115P05150000 | 2024-05-01 2:09PM EDT | 2024-11-15 | 215.96 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPX241220P05150000 | 2024-05-01 12:30PM EDT | 2024-12-20 | 232.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPXW241231P05150000 | 2024-05-01 2:41AM EDT | 2024-12-31 | 233.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05150000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 239.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX250221P05150000 | 2024-05-01 3:45PM EDT | 2025-02-21 | 240.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P05150000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 251.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPXW250331P05150000 | 2024-04-30 11:02AM EDT | 2025-03-31 | 233.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P05150000 | 2024-05-01 1:55PM EDT | 2025-04-17 | 266.68 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPX250516P05150000 | 2024-04-25 12:51PM EDT | 2025-05-16 | 276.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05150000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 286.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX251219P05150000 | 2024-04-16 3:57PM EDT | 2025-12-19 | 337.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.