Italia markets open in 53 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.269,00 -5,05 (-0,01%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.588,68 -2.319,03 (-4,15%) CMC Crypto 200
1.258,93 -11,81 (-0,93%)
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:5155.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05155000 | 2024-05-01 10:42PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 0 | 20.31% |
| SPXW240503C05155000 | 2024-05-02 1:41AM EDT | 2024-05-03 | 1.22 | 1.15 | 1.30 | +0.43 | +54.43% | 11 | 0 | 20.84% |
| SPXW240506C05155000 | 2024-05-01 11:35PM EDT | 2024-05-06 | 2.45 | 2.35 | 2.45 | +0.90 | +58.06% | 3 | 0 | 15.01% |
| SPXW240507C05155000 | 2024-05-01 3:41PM EDT | 2024-05-07 | 5.20 | 3.60 | 3.90 | 0.00 | - | 69 | 0 | 15.29% |
| SPXW240508C05155000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 3.29 | 5.00 | 5.30 | 0.00 | - | 135 | 0 | 15.34% |
| SPXW240509C05155000 | 2024-05-01 3:43PM EDT | 2024-05-09 | 6.88 | 6.60 | 6.90 | 0.00 | - | 29 | 0 | 15.46% |
| SPXW240510C05155000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 6.00 | 8.30 | 8.60 | 0.00 | - | 44 | 0 | 15.59% |
| SPXW240513C05155000 | 2024-05-01 3:23PM EDT | 2024-05-13 | 16.33 | 9.90 | 10.30 | 0.00 | - | 33 | 0 | 14.32% |
| SPXW240514C05155000 | 2024-04-30 3:54PM EDT | 2024-05-14 | 18.09 | 11.50 | 12.00 | 0.00 | - | 12 | 0 | 14.49% |
| SPXW240515C05155000 | 2024-05-01 4:03PM EDT | 2024-05-15 | 11.26 | 14.60 | 15.00 | 0.00 | - | 11 | 0 | 15.14% |
| SPXW240517C05155000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 14.55 | 18.00 | 18.30 | 0.00 | - | 152 | 0 | 15.30% |
| SPXW240524C05155000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 31.67 | 27.50 | 28.00 | 0.00 | - | 13 | 0 | 15.31% |
| SPXW240531C05155000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 30.00 | 34.30 | 34.80 | 0.00 | - | 24 | 0 | 14.86% |
| SPX240621C05155000 | 2024-05-01 2:29PM EDT | 2024-06-21 | 61.07 | 59.30 | 59.90 | 0.00 | - | 5 | 0 | 15.24% |
| SPXW240628C05155000 | 2024-04-30 8:55AM EDT | 2024-06-28 | 95.80 | 68.00 | 68.70 | 0.00 | - | 17 | 0 | 15.49% |
| SPX240719C05155000 | 2024-04-23 2:18PM EDT | 2024-07-19 | 120.40 | 90.40 | 91.50 | 0.00 | - | 1 | 0 | 15.89% |
| SPXW240731C05155000 | 2024-04-22 12:49PM EDT | 2024-07-31 | 103.26 | 103.40 | 104.70 | 0.00 | - | - | 0 | 16.19% |
| SPXW240930C05155000 | 2024-04-15 9:36AM EDT | 2024-09-30 | 267.20 | 164.90 | 166.60 | 0.00 | - | 10 | 0 | 17.45% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05155000 | 2024-05-01 3:56PM EDT | 2024-05-02 | 128.07 | 106.00 | 112.90 | 0.00 | - | 37 | 0 | 0.00% |
| SPXW240503P05155000 | 2024-05-01 2:56PM EDT | 2024-05-03 | 73.21 | 106.80 | 113.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240506P05155000 | 2024-05-01 3:17PM EDT | 2024-05-06 | 74.43 | 110.50 | 111.40 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240507P05155000 | 2024-04-30 7:31AM EDT | 2024-05-07 | 61.00 | 110.70 | 111.90 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240508P05155000 | 2024-04-30 2:44PM EDT | 2024-05-08 | 94.20 | 108.60 | 114.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240509P05155000 | 2024-04-26 3:52PM EDT | 2024-05-09 | 72.87 | 109.10 | 115.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240510P05155000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 121.46 | 111.20 | 116.30 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240513P05155000 | 2024-04-30 10:46AM EDT | 2024-05-13 | 69.92 | 112.30 | 117.50 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240514P05155000 | 2024-05-01 3:43PM EDT | 2024-05-14 | 117.15 | 113.90 | 119.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240517P05155000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 142.57 | 117.70 | 122.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240524P05155000 | 2024-04-30 2:04PM EDT | 2024-05-24 | 101.80 | 122.60 | 127.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240531P05155000 | 2024-04-30 3:26PM EDT | 2024-05-31 | 120.00 | 126.30 | 131.20 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240621P05155000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 116.50 | 142.00 | 142.50 | 0.00 | - | 3 | 0 | 5.87% |
| SPXW240628P05155000 | 2024-04-30 2:09PM EDT | 2024-06-28 | 127.92 | 144.80 | 145.90 | 0.00 | - | 34 | 0 | 6.31% |
| SPX240719P05155000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 128.50 | 152.90 | 155.20 | 0.00 | - | 4 | 0 | 6.94% |
© 2024 Yahoo. Tutti i diritti riservati.