Italia markets close in 5 hours 10 minutes
FTSE MIB
33.747,40 +0,74 (+0,00%) 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
79,61 +0,61 (+0,77%) Bitcoin EUR
53.994,94 +811,14 (+1,53%)
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:5180.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05180000 | 2024-05-02 5:56AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 0 | 21.88% |
| SPXW240503C05180000 | 2024-05-02 1:13AM EDT | 2024-05-03 | 0.42 | 0.50 | 0.55 | +0.07 | +20.00% | 3 | 0 | 20.69% |
| SPXW240506C05180000 | 2024-05-02 4:09AM EDT | 2024-05-06 | 1.25 | 1.05 | 1.15 | +0.65 | +108.33% | 4 | 0 | 14.76% |
| SPXW240507C05180000 | 2024-05-02 4:17AM EDT | 2024-05-07 | 2.10 | 1.85 | 2.00 | +1.00 | +90.91% | 3 | 0 | 14.95% |
| SPXW240508C05180000 | 2024-05-02 4:18AM EDT | 2024-05-08 | 3.20 | 2.75 | 2.90 | +1.60 | +100.00% | 10 | 0 | 14.97% |
| SPXW240509C05180000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 4.40 | 3.90 | 4.10 | 0.00 | - | 30 | 0 | 15.17% |
| SPXW240510C05180000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 3.32 | 5.10 | 5.30 | 0.00 | - | 133 | 0 | 15.26% |
| SPXW240513C05180000 | 2024-05-01 3:51PM EDT | 2024-05-13 | 5.78 | 6.40 | 6.70 | 0.00 | - | 37 | 0 | 14.08% |
| SPXW240514C05180000 | 2024-05-01 8:07AM EDT | 2024-05-14 | 7.12 | 7.70 | 8.00 | 0.00 | - | 7 | 0 | 14.23% |
| SPXW240515C05180000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 8.45 | 10.10 | 10.50 | 0.00 | - | 13 | 0 | 14.90% |
| SPXW240516C05180000 | 2024-05-01 10:54AM EDT | 2024-05-16 | 11.35 | 11.60 | 12.00 | 0.00 | - | 2 | 0 | 15.04% |
| SPXW240517C05180000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 9.70 | 13.00 | 13.20 | 0.00 | - | 129 | 0 | 15.04% |
| SPXW240520C05180000 | 2024-05-01 3:20PM EDT | 2024-05-20 | 21.14 | 14.30 | 14.70 | 0.00 | - | 15 | 0 | 14.32% |
| SPXW240521C05180000 | 2024-05-01 9:45AM EDT | 2024-05-21 | 14.43 | 15.60 | 16.00 | 0.00 | - | 2 | 0 | 14.39% |
| SPXW240522C05180000 | 2024-05-01 1:59PM EDT | 2024-05-22 | 15.38 | 16.90 | 17.30 | 0.00 | - | 61 | 0 | 14.45% |
| SPXW240524C05180000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 15.75 | 21.30 | 21.70 | 0.00 | - | 39 | 0 | 15.08% |
| SPXW240531C05180000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 21.85 | 27.30 | 27.80 | 0.00 | - | 50 | 0 | 14.63% |
| SPXW240607C05180000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 29.60 | 35.30 | 35.80 | 0.00 | - | 4 | 0 | 14.77% |
| SPX240621C05180000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 45.04 | 50.70 | 51.20 | 0.00 | - | 3 | 0 | 15.03% |
| SPXW240628C05180000 | 2024-05-01 3:29PM EDT | 2024-06-28 | 70.89 | 58.90 | 59.60 | 0.00 | - | 20 | 0 | 15.29% |
| SPX240719C05180000 | 2024-04-30 9:34AM EDT | 2024-07-19 | 107.10 | 80.60 | 81.50 | 0.00 | - | 15 | 0 | 15.69% |
| SPXW240731C05180000 | 2024-05-01 12:59PM EDT | 2024-07-31 | 84.75 | 93.60 | 94.40 | 0.00 | - | 12 | 0 | 16.01% |
| SPXW240816C05180000 | 2024-04-29 10:57AM EDT | 2024-08-16 | 148.68 | 110.30 | 111.20 | 0.00 | - | 1 | 0 | 16.40% |
| SPXW240830C05180000 | 2024-05-01 1:41PM EDT | 2024-08-30 | 116.60 | 125.10 | 126.10 | 0.00 | - | 2 | 0 | 16.77% |
| SPXW240920C05180000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 164.10 | 145.50 | 146.40 | 0.00 | - | 7 | 0 | 17.16% |
| SPXW240930C05180000 | 2024-04-18 12:38PM EDT | 2024-09-30 | 178.55 | 152.70 | 156.40 | 0.00 | - | 2 | 0 | 17.38% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05180000 | 2024-05-01 3:40PM EDT | 2024-05-02 | 126.16 | 126.10 | 134.70 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240503P05180000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 148.23 | 125.60 | 134.20 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240506P05180000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 148.33 | 125.90 | 134.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240507P05180000 | 2024-04-30 3:49PM EDT | 2024-05-07 | 115.89 | 129.80 | 131.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240508P05180000 | 2024-04-30 10:18AM EDT | 2024-05-08 | 81.10 | 126.10 | 134.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240509P05180000 | 2024-05-01 12:16PM EDT | 2024-05-09 | 154.15 | 125.90 | 134.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240510P05180000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 149.61 | 128.80 | 133.40 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240513P05180000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 102.02 | 129.80 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514P05180000 | 2024-04-29 9:41AM EDT | 2024-05-14 | 86.22 | 130.70 | 135.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05180000 | 2024-04-29 12:15PM EDT | 2024-05-15 | 86.91 | 133.30 | 137.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240516P05180000 | 2024-04-12 1:45PM EDT | 2024-05-16 | 112.97 | 133.50 | 138.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05180000 | 2024-05-01 1:14PM EDT | 2024-05-17 | 165.73 | 133.70 | 137.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240520P05180000 | 2024-04-26 9:47AM EDT | 2024-05-20 | 112.65 | 135.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240521P05180000 | 2024-04-30 10:28AM EDT | 2024-05-21 | 98.57 | 135.90 | 140.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05180000 | 2024-05-01 12:11PM EDT | 2024-05-24 | 161.13 | 137.10 | 141.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05180000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 118.47 | 140.20 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05180000 | 2024-04-26 9:56AM EDT | 2024-06-07 | 119.53 | 144.40 | 148.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05180000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 135.30 | 154.20 | 154.70 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240628P05180000 | 2024-04-26 2:31PM EDT | 2024-06-28 | 130.00 | 156.90 | 157.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05180000 | 2024-04-29 9:48AM EDT | 2024-07-19 | 133.60 | 163.70 | 166.10 | 0.00 | - | 2 | 0 | 4.97% |
| SPXW240731P05180000 | 2024-04-29 11:12AM EDT | 2024-07-31 | 138.94 | 169.90 | 171.20 | 0.00 | - | 1 | 0 | 5.70% |
| SPX240816P05180000 | 2024-04-30 10:19AM EDT | 2024-08-16 | 146.78 | 175.90 | 177.60 | 0.00 | - | 2 | 0 | 6.24% |
| SPXW240830P05180000 | 2024-05-01 1:41PM EDT | 2024-08-30 | 198.40 | 181.90 | 183.10 | 0.00 | - | 4 | 0 | 6.56% |
| SPX240920P05180000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 206.53 | 190.90 | 191.90 | 0.00 | - | 4 | 0 | 7.00% |
| SPXW240930P05180000 | 2024-04-16 10:37AM EDT | 2024-09-30 | 225.51 | 194.90 | 196.00 | 0.00 | - | 15 | 0 | 7.17% |
| SPX241018P05180000 | 2024-05-01 11:33AM EDT | 2024-10-18 | 216.68 | 201.90 | 203.50 | 0.00 | - | 2 | 0 | 7.45% |
© 2024 Yahoo. Tutti i diritti riservati.