Italia markets open in 52 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.261,15 -12,90 (-0,03%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.702,34 -2.185,54 (-3,91%) CMC Crypto 200
1.258,76 -11,98 (-0,94%)
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:5165.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05165000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,722 | 0 | 21.63% |
| SPXW240503C05165000 | 2024-05-02 1:41AM EDT | 2024-05-03 | 0.82 | 0.75 | 0.85 | +0.27 | +49.09% | 15 | 0 | 20.46% |
| SPXW240506C05165000 | 2024-05-01 11:45PM EDT | 2024-05-06 | 1.65 | 1.55 | 1.70 | +0.70 | +73.68% | 13 | 0 | 14.69% |
| SPXW240507C05165000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 1.65 | 2.65 | 2.85 | 0.00 | - | 829 | 0 | 14.95% |
| SPXW240508C05165000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 2.82 | 3.80 | 4.10 | 0.00 | - | 245 | 0 | 15.09% |
| SPXW240509C05165000 | 2024-05-01 2:27PM EDT | 2024-05-09 | 8.07 | 5.20 | 5.50 | 0.00 | - | 2 | 0 | 15.24% |
| SPXW240510C05165000 | 2024-05-01 8:57PM EDT | 2024-05-10 | 7.10 | 6.60 | 6.90 | +2.15 | +43.43% | 50 | 0 | 15.31% |
| SPXW240513C05165000 | 2024-05-01 4:13PM EDT | 2024-05-13 | 6.24 | 8.10 | 8.50 | 0.00 | - | 47 | 0 | 14.11% |
| SPXW240515C05165000 | 2024-05-01 1:33PM EDT | 2024-05-15 | 12.57 | 12.30 | 12.80 | 0.00 | - | 1 | 0 | 14.94% |
| SPXW240517C05165000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 13.90 | 15.50 | 15.90 | 0.00 | - | 140 | 0 | 15.12% |
| SPXW240524C05165000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 26.74 | 24.40 | 24.90 | 0.00 | - | 27 | 0 | 15.10% |
| SPXW240531C05165000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 42.80 | 30.90 | 31.40 | 0.00 | - | 24 | 0 | 14.67% |
| SPX240621C05165000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 72.75 | 55.20 | 56.00 | 0.00 | - | 3 | 0 | 15.11% |
| SPXW240628C05165000 | 2024-04-11 2:26PM EDT | 2024-06-28 | 184.10 | 63.60 | 64.50 | 0.00 | - | 5 | 0 | 15.35% |
| SPXW240719C05165000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 92.48 | 86.40 | 87.30 | 0.00 | - | 101 | 0 | 15.80% |
| SPXW240731C05165000 | 2024-04-26 2:59PM EDT | 2024-07-31 | 138.50 | 98.70 | 99.90 | 0.00 | - | 29 | 0 | 16.05% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 2024-09-30 | 263.10 | 159.50 | 161.30 | 0.00 | - | - | 0 | 17.33% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05165000 | 2024-05-01 2:51PM EDT | 2024-05-02 | 82.86 | 114.50 | 125.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240503P05165000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 73.66 | 114.00 | 124.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240506P05165000 | 2024-05-01 10:47AM EDT | 2024-05-06 | 138.79 | 119.40 | 120.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05165000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 110.90 | 120.40 | 121.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240508P05165000 | 2024-04-29 10:29AM EDT | 2024-05-08 | 66.65 | 113.30 | 128.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240509P05165000 | 2024-04-25 10:39AM EDT | 2024-05-09 | 158.21 | 117.90 | 124.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05165000 | 2024-04-30 10:56AM EDT | 2024-05-10 | 79.30 | 120.20 | 124.60 | 0.00 | - | 37 | 0 | 0.00% |
| SPXW240513P05165000 | 2024-05-01 3:14PM EDT | 2024-05-13 | 85.83 | 121.10 | 125.60 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240514P05165000 | 2024-05-01 3:43PM EDT | 2024-05-14 | 125.50 | 122.60 | 127.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240515P05165000 | 2024-05-01 9:35AM EDT | 2024-05-15 | 138.74 | 125.50 | 129.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05165000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 152.72 | 127.60 | 128.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524P05165000 | 2024-04-29 12:11PM EDT | 2024-05-24 | 87.10 | 130.20 | 134.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05165000 | 2024-05-01 12:14PM EDT | 2024-05-31 | 151.60 | 133.50 | 137.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240621P05165000 | 2024-04-30 1:35PM EDT | 2024-06-21 | 134.40 | 148.20 | 148.80 | 0.00 | - | 4 | 0 | 4.87% |
| SPXW240628P05165000 | 2024-04-26 1:49PM EDT | 2024-06-28 | 118.30 | 150.60 | 151.60 | 0.00 | - | 5 | 0 | 5.54% |
| SPXW240719P05165000 | 2024-04-24 12:50PM EDT | 2024-07-19 | 162.90 | 159.30 | 160.50 | 0.00 | - | - | 0 | 6.49% |
| SPXW240731P05165000 | 2024-05-01 9:47AM EDT | 2024-07-31 | 178.18 | 164.50 | 165.90 | 0.00 | - | 10 | 0 | 6.85% |
| SPXW240930P05165000 | 2024-04-25 9:08AM EDT | 2024-09-30 | 216.30 | 190.20 | 191.90 | 0.00 | - | 15 | 0 | 7.82% |
© 2024 Yahoo. Tutti i diritti riservati.