Italia markets open in 2 hours 22 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.259,13 -14,92 (-0,04%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.689,09 -2.484,91 (-4,42%) CMC Crypto 200
1.260,78 -78,29 (-5,85%)
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:5160.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05160000 | 2024-05-01 8:15PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 0 | 19.48% |
| SPXW240503C05160000 | 2024-05-01 10:09PM EDT | 2024-05-03 | 1.10 | 0.95 | 1.05 | +0.50 | +83.33% | 7 | 0 | 20.63% |
| SPXW240506C05160000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 1.18 | 1.90 | 2.10 | 0.00 | - | 320 | 0 | 14.92% |
| SPXW240507C05160000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 2.65 | 3.00 | 3.40 | 0.00 | - | 128 | 0 | 15.18% |
| SPXW240508C05160000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 3.06 | 4.30 | 4.60 | 0.00 | - | 119 | 0 | 15.15% |
| SPXW240509C05160000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 7.05 | 5.80 | 6.20 | 0.00 | - | 89 | 0 | 15.37% |
| SPXW240510C05160000 | 2024-05-01 9:30PM EDT | 2024-05-10 | 7.35 | 7.30 | 7.60 | +2.35 | +47.00% | 1 | 0 | 15.38% |
| SPXW240513C05160000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 6.97 | 9.00 | 9.40 | 0.00 | - | 130 | 0 | 14.23% |
| SPXW240514C05160000 | 2024-05-01 3:22PM EDT | 2024-05-14 | 16.60 | 10.50 | 11.00 | 0.00 | - | 36 | 0 | 14.40% |
| SPXW240515C05160000 | 2024-05-01 9:52AM EDT | 2024-05-15 | 13.19 | 13.20 | 13.80 | 0.00 | - | 1 | 0 | 15.02% |
| SPXW240516C05160000 | 2024-05-01 3:08PM EDT | 2024-05-16 | 27.27 | 14.90 | 15.50 | 0.00 | - | 4 | 0 | 15.14% |
| SPX240517C05160000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 13.50 | 15.50 | 16.20 | 0.00 | - | 30 | 0 | 14.91% |
| SPXW240520C05160000 | 2024-05-01 3:39PM EDT | 2024-05-20 | 18.85 | 18.00 | 18.50 | 0.00 | - | 6 | 0 | 14.40% |
| SPXW240521C05160000 | 2024-05-01 9:58AM EDT | 2024-05-21 | 18.30 | 19.40 | 20.00 | 0.00 | - | 1 | 0 | 14.49% |
| SPXW240522C05160000 | 2024-05-01 3:48PM EDT | 2024-05-22 | 22.00 | 21.00 | 21.40 | 0.00 | - | 26 | 0 | 14.54% |
| SPXW240523C05160000 | 2024-05-01 2:44PM EDT | 2024-05-23 | 37.91 | 24.20 | 24.60 | 0.00 | - | 5 | 0 | 15.07% |
| SPXW240524C05160000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 38.50 | 25.70 | 26.20 | 0.00 | - | 31 | 0 | 15.15% |
| SPXW240528C05160000 | 2024-05-01 9:43AM EDT | 2024-05-28 | 26.60 | 27.20 | 28.10 | 0.00 | - | 3 | 0 | 14.43% |
| SPXW240529C05160000 | 2024-05-01 3:57PM EDT | 2024-05-29 | 23.70 | 28.70 | 29.50 | 0.00 | - | 198 | 0 | 14.49% |
| SPXW240531C05160000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 47.70 | 32.30 | 32.90 | 0.00 | - | 31 | 0 | 14.73% |
| SPXW240607C05160000 | 2024-05-01 3:27PM EDT | 2024-06-07 | 57.29 | 40.50 | 41.50 | 0.00 | - | 29 | 0 | 14.88% |
| SPXW240610C05160000 | 2024-05-01 2:58PM EDT | 2024-06-10 | 59.50 | 41.90 | 43.00 | 0.00 | - | 1 | 0 | 14.57% |
| SPXW240614C05160000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 43.84 | 50.50 | 51.50 | 0.00 | - | 8 | 0 | 15.30% |
| SPX240621C05160000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 74.10 | 56.80 | 57.40 | 0.00 | - | 102 | 0 | 15.09% |
| SPXW240628C05160000 | 2024-04-30 10:23AM EDT | 2024-06-28 | 96.02 | 65.40 | 66.20 | 0.00 | - | 5 | 0 | 15.37% |
| SPXW240719C05160000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 112.78 | 88.10 | 89.20 | 0.00 | - | 103 | 0 | 15.82% |
| SPXW240731C05160000 | 2024-04-12 2:50PM EDT | 2024-07-31 | 178.58 | 100.70 | 101.90 | 0.00 | - | 3 | 0 | 16.08% |
| SPXW240816C05160000 | 2024-04-15 11:57AM EDT | 2024-08-16 | 205.90 | 117.60 | 118.90 | 0.00 | - | 1 | 0 | 16.46% |
| SPXW240830C05160000 | 2024-04-15 10:55AM EDT | 2024-08-30 | 217.98 | 132.70 | 134.20 | 0.00 | - | 2 | 0 | 16.85% |
| SPXW240920C05160000 | 2024-04-29 3:55PM EDT | 2024-09-20 | 195.27 | 153.20 | 154.50 | 0.00 | - | 2 | 0 | 17.22% |
| SPXW240930C05160000 | 2024-05-01 10:26AM EDT | 2024-09-30 | 154.60 | 161.70 | 163.40 | 0.00 | - | 4 | 0 | 17.35% |
| SPX241018C05160000 | 2024-04-25 11:41AM EDT | 2024-10-18 | 177.34 | 182.00 | 183.80 | 0.00 | - | - | 0 | 17.92% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05160000 | 2024-05-01 3:26PM EDT | 2024-05-02 | 73.50 | 110.20 | 121.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240503P05160000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 137.95 | 110.50 | 121.30 | 0.00 | - | 28 | 0 | 0.00% |
| SPXW240506P05160000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 136.00 | 107.80 | 123.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240507P05160000 | 2024-05-01 3:07PM EDT | 2024-05-07 | 79.80 | 108.40 | 124.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508P05160000 | 2024-05-01 2:05PM EDT | 2024-05-08 | 125.34 | 113.70 | 120.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240509P05160000 | 2024-04-29 4:01PM EDT | 2024-05-09 | 62.00 | 115.20 | 119.60 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240510P05160000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 94.69 | 116.50 | 120.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240513P05160000 | 2024-04-30 11:16AM EDT | 2024-05-13 | 89.70 | 117.50 | 121.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514P05160000 | 2024-05-01 2:41PM EDT | 2024-05-14 | 101.52 | 119.00 | 123.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240515P05160000 | 2024-05-01 1:33PM EDT | 2024-05-15 | 143.27 | 122.00 | 126.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516P05160000 | 2024-04-30 9:58AM EDT | 2024-05-16 | 81.00 | 122.40 | 126.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517P05160000 | 2024-05-01 4:06PM EDT | 2024-05-17 | 141.06 | 123.20 | 127.70 | 0.00 | - | 76 | 0 | 0.00% |
| SPXW240520P05160000 | 2024-05-01 2:14PM EDT | 2024-05-20 | 139.89 | 124.50 | 128.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240521P05160000 | 2024-04-26 1:50PM EDT | 2024-05-21 | 85.70 | 125.30 | 129.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240522P05160000 | 2024-04-30 11:27AM EDT | 2024-05-22 | 101.30 | 126.20 | 130.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240523P05160000 | 2024-05-01 2:40PM EDT | 2024-05-23 | 120.72 | 125.80 | 131.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05160000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 93.76 | 127.00 | 131.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240528P05160000 | 2024-04-25 10:04AM EDT | 2024-05-28 | 177.65 | 128.80 | 133.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240529P05160000 | 2024-04-30 3:32PM EDT | 2024-05-29 | 118.40 | 129.40 | 133.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240531P05160000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 129.86 | 130.50 | 134.90 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240607P05160000 | 2024-04-26 10:43AM EDT | 2024-06-07 | 107.12 | 135.20 | 139.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240610P05160000 | 2024-04-29 2:13PM EDT | 2024-06-10 | 96.82 | 136.40 | 140.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240614P05160000 | 2024-04-30 1:52PM EDT | 2024-06-14 | 124.50 | 142.80 | 144.10 | 0.00 | - | 8 | 0 | 5.25% |
| SPX240621P05160000 | 2024-05-01 2:29PM EDT | 2024-06-21 | 145.72 | 143.80 | 146.50 | 0.00 | - | 3 | 0 | 5.73% |
| SPXW240628P05160000 | 2024-05-01 2:34PM EDT | 2024-06-28 | 147.90 | 148.50 | 149.70 | 0.00 | - | 6 | 0 | 6.19% |
| SPX240719P05160000 | 2024-04-29 3:29PM EDT | 2024-07-19 | 128.30 | 155.50 | 158.90 | 0.00 | - | 14 | 0 | 6.89% |
| SPXW240731P05160000 | 2024-04-26 2:16PM EDT | 2024-07-31 | 135.00 | 162.20 | 164.10 | 0.00 | - | 22 | 0 | 7.14% |
| SPXW240816P05160000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 184.07 | 169.90 | 171.30 | 0.00 | - | 62 | 0 | 7.45% |
| SPXW240830P05160000 | 2024-05-01 2:31PM EDT | 2024-08-30 | 182.43 | 175.40 | 176.90 | 0.00 | - | 5 | 0 | 7.60% |
| SPX240920P05160000 | 2024-05-01 11:16AM EDT | 2024-09-20 | 197.62 | 184.30 | 185.80 | 0.00 | - | 62 | 0 | 7.86% |
| SPXW240930P05160000 | 2024-04-24 9:51AM EDT | 2024-09-30 | 173.28 | 188.40 | 190.10 | 0.00 | - | 6 | 0 | 7.98% |
| SPX241018P05160000 | 2024-04-25 12:36PM EDT | 2024-10-18 | 208.61 | 195.60 | 197.50 | 0.00 | - | - | 0 | 8.16% |
© 2024 Yahoo. Tutti i diritti riservati.