Italia markets close in 6 hours 3 minutes
FTSE MIB
33.779,57 +32,91 (+0,10%) 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
79,80 +0,80 (+1,01%) Bitcoin EUR
54.013,04 +378,30 (+0,71%)
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:5170.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05170000 | 2024-05-02 4:00AM EDT | 2024-05-02 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 0 | 22.27% |
| SPXW240503C05170000 | 2024-05-02 4:44AM EDT | 2024-05-03 | 0.75 | 0.60 | 0.70 | +0.35 | +87.50% | 24 | 0 | 20.37% |
| SPXW240506C05170000 | 2024-05-02 4:19AM EDT | 2024-05-06 | 1.70 | 1.45 | 1.60 | +0.90 | +112.50% | 1 | 0 | 14.90% |
| SPXW240507C05170000 | 2024-05-01 4:03PM EDT | 2024-05-07 | 1.52 | 2.45 | 2.60 | 0.00 | - | 69 | 0 | 15.03% |
| SPXW240508C05170000 | 2024-05-01 9:33PM EDT | 2024-05-08 | 3.37 | 3.50 | 3.70 | +0.92 | +37.55% | 2 | 0 | 15.09% |
| SPXW240509C05170000 | 2024-05-01 2:13PM EDT | 2024-05-09 | 5.90 | 4.80 | 5.10 | 0.00 | - | 19 | 0 | 15.30% |
| SPXW240510C05170000 | 2024-05-02 4:08AM EDT | 2024-05-10 | 6.83 | 6.20 | 6.50 | +2.81 | +69.90% | 10 | 0 | 15.41% |
| SPXW240513C05170000 | 2024-05-02 4:08AM EDT | 2024-05-13 | 8.48 | 7.70 | 8.10 | +2.86 | +50.89% | 10 | 0 | 14.23% |
| SPXW240514C05170000 | 2024-05-02 4:55AM EDT | 2024-05-14 | 9.31 | 9.10 | 9.50 | -3.21 | -25.64% | 2 | 0 | 14.36% |
| SPXW240515C05170000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 8.50 | 11.70 | 12.10 | 0.00 | - | 90 | 0 | 14.98% |
| SPXW240516C05170000 | 2024-05-01 3:08PM EDT | 2024-05-16 | 23.87 | 13.30 | 13.70 | 0.00 | - | 8 | 0 | 15.10% |
| SPX240517C05170000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 10.65 | 13.80 | 14.20 | 0.00 | - | 29 | 0 | 14.81% |
| SPXW240520C05170000 | 2024-05-01 3:53PM EDT | 2024-05-20 | 14.03 | 16.20 | 16.60 | 0.00 | - | 6 | 0 | 14.39% |
| SPXW240521C05170000 | 2024-05-01 3:18PM EDT | 2024-05-21 | 28.15 | 17.60 | 18.10 | 0.00 | - | 17 | 0 | 14.50% |
| SPXW240522C05170000 | 2024-05-01 2:50PM EDT | 2024-05-22 | 30.20 | 19.10 | 19.50 | 0.00 | - | 9 | 0 | 14.56% |
| SPXW240523C05170000 | 2024-04-26 10:05AM EDT | 2024-05-23 | 47.80 | 22.20 | 22.60 | 0.00 | - | 2 | 0 | 15.10% |
| SPXW240524C05170000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 37.22 | 23.50 | 23.90 | 0.00 | - | 16 | 0 | 15.12% |
| SPXW240528C05170000 | 2024-05-01 1:43PM EDT | 2024-05-28 | 22.98 | 25.20 | 25.80 | 0.00 | - | 2 | 0 | 14.42% |
| SPXW240529C05170000 | 2024-05-01 3:56PM EDT | 2024-05-29 | 22.20 | 26.60 | 27.10 | 0.00 | - | 21 | 0 | 14.46% |
| SPXW240531C05170000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 24.50 | 30.00 | 30.40 | 0.00 | - | 192 | 0 | 14.71% |
| SPXW240603C05170000 | 2024-05-01 3:46PM EDT | 2024-06-03 | 31.70 | 31.30 | 32.00 | 0.00 | - | 76 | 0 | 14.36% |
| SPXW240607C05170000 | 2024-05-01 2:10AM EDT | 2024-06-07 | 35.78 | 38.10 | 38.80 | 0.00 | - | 1 | 0 | 14.87% |
| SPXW240610C05170000 | 2024-04-30 2:27PM EDT | 2024-06-10 | 50.55 | 39.70 | 40.50 | 0.00 | - | 1 | 0 | 14.60% |
| SPX240621C05170000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 70.90 | 54.00 | 54.60 | 0.00 | - | 49 | 0 | 15.12% |
| SPXW240628C05170000 | 2024-04-29 11:05AM EDT | 2024-06-28 | 94.58 | 62.60 | 63.20 | 0.00 | - | 4 | 0 | 15.38% |
| SPX240719C05170000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 120.54 | 84.40 | 85.40 | 0.00 | - | 1 | 0 | 15.77% |
| SPXW240731C05170000 | 2024-04-15 11:37AM EDT | 2024-07-31 | 179.93 | 97.60 | 98.50 | 0.00 | - | 2 | 0 | 16.09% |
| SPXW240816C05170000 | 2024-04-26 10:28AM EDT | 2024-08-16 | 150.20 | 114.80 | 115.50 | 0.00 | - | 21 | 0 | 16.48% |
| SPXW240830C05170000 | 2024-04-17 3:17PM EDT | 2024-08-30 | 152.80 | 129.30 | 130.20 | 0.00 | - | 30 | 0 | 16.82% |
| SPXW240920C05170000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 169.60 | 150.10 | 150.80 | 0.00 | - | 8 | 0 | 17.22% |
| SPXW240930C05170000 | 2024-04-26 3:10PM EDT | 2024-09-30 | 199.60 | 158.60 | 159.70 | 0.00 | - | 1 | 0 | 17.35% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05170000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 146.10 | 118.10 | 126.60 | 0.00 | - | 88 | 0 | 0.00% |
| SPXW240503P05170000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 115.00 | 118.10 | 126.50 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240506P05170000 | 2024-05-01 2:48PM EDT | 2024-05-06 | 93.65 | 118.10 | 126.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P05170000 | 2024-05-01 9:35AM EDT | 2024-05-07 | 137.39 | 119.10 | 127.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05170000 | 2024-05-01 3:15PM EDT | 2024-05-08 | 85.40 | 119.00 | 127.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240509P05170000 | 2024-04-23 9:49AM EDT | 2024-05-09 | 130.90 | 119.10 | 126.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPXW240510P05170000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 109.81 | 121.30 | 126.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240513P05170000 | 2024-04-29 9:39AM EDT | 2024-05-13 | 76.10 | 122.70 | 127.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPXW240514P05170000 | 2024-04-29 10:38AM EDT | 2024-05-14 | 77.24 | 123.90 | 128.40 | 0.00 | - | 76 | 0 | 0.00% |
| SPXW240515P05170000 | 2024-05-01 1:33PM EDT | 2024-05-15 | 150.10 | 126.50 | 130.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516P05170000 | 2024-04-26 10:35AM EDT | 2024-05-16 | 93.70 | 126.80 | 131.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05170000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 97.81 | 127.50 | 132.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240520P05170000 | 2024-04-22 10:40AM EDT | 2024-05-20 | 188.84 | 129.00 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240521P05170000 | 2024-04-29 2:08PM EDT | 2024-05-21 | 86.38 | 129.70 | 134.10 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW240522P05170000 | 2024-04-24 3:59PM EDT | 2024-05-22 | 118.36 | 130.70 | 135.10 | 0.00 | - | 60 | 0 | 0.00% |
| SPXW240523P05170000 | 2024-04-24 1:46PM EDT | 2024-05-23 | 116.43 | 130.10 | 134.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524P05170000 | 2024-05-01 2:27PM EDT | 2024-05-24 | 139.76 | 131.20 | 135.60 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240528P05170000 | 2024-04-30 12:33PM EDT | 2024-05-28 | 117.73 | 132.90 | 137.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240531P05170000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 136.26 | 135.20 | 139.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05170000 | 2024-04-29 2:20PM EDT | 2024-06-07 | 99.88 | 139.00 | 143.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05170000 | 2024-04-29 3:51PM EDT | 2024-06-21 | 112.61 | 148.10 | 150.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05170000 | 2024-04-30 11:30AM EDT | 2024-06-28 | 131.77 | 151.90 | 152.80 | 0.00 | - | 2 | 0 | 4.19% |
| SPX240719P05170000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 127.70 | 159.10 | 161.40 | 0.00 | - | 16 | 0 | 5.90% |
| SPXW240731P05170000 | 2024-05-01 11:38AM EDT | 2024-07-31 | 180.55 | 165.60 | 166.50 | 0.00 | - | 3 | 0 | 6.33% |
| SPX240816P05170000 | 2024-04-23 3:01PM EDT | 2024-08-16 | 169.00 | 172.20 | 173.60 | 0.00 | - | 12 | 0 | 6.79% |
| SPXW240830P05170000 | 2024-04-22 2:39PM EDT | 2024-08-30 | 194.10 | 178.30 | 179.40 | 0.00 | - | 70 | 0 | 7.05% |
| SPX240920P05170000 | 2024-05-01 12:14PM EDT | 2024-09-20 | 200.37 | 187.40 | 188.30 | 0.00 | - | 22 | 0 | 7.40% |
| SPXW240930P05170000 | 2024-04-30 9:49AM EDT | 2024-09-30 | 164.20 | 191.40 | 192.30 | 0.00 | - | 7 | 0 | 7.53% |
© 2024 Yahoo. Tutti i diritti riservati.