Italia markets open in 1 hour 49 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.224,08 -49,97 (-0,13%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.514,64 -2.646,91 (-4,71%) CMC Crypto 200
1.258,70 -80,36 (-6,00%)
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:5185.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05185000 | 2024-05-01 8:48PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 24.17% |
| SPXW240503C05185000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.30 | 0.30 | 0.40 | 0.00 | - | 608 | 0 | 20.28% |
| SPXW240506C05185000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 0.50 | 0.70 | 0.85 | 0.00 | - | 482 | 0 | 14.37% |
| SPXW240507C05185000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 0.90 | 1.30 | 1.50 | 0.00 | - | 65 | 0 | 14.48% |
| SPXW240508C05185000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 1.53 | 2.10 | 2.30 | 0.00 | - | 189 | 0 | 14.59% |
| SPXW240509C05185000 | 2024-05-01 11:39AM EDT | 2024-05-09 | 4.11 | 3.00 | 3.30 | 0.00 | - | 4 | 0 | 14.75% |
| SPXW240510C05185000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 3.09 | 4.20 | 4.40 | 0.00 | - | 102 | 0 | 14.89% |
| SPXW240517C05185000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.44 | 11.30 | 11.80 | 0.00 | - | 90 | 0 | 14.77% |
| SPXW240524C05185000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 15.57 | 19.20 | 19.60 | 0.00 | - | 22 | 0 | 14.75% |
| SPXW240531C05185000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 35.60 | 25.00 | 25.50 | 0.00 | - | 83 | 0 | 14.35% |
| SPXW240621C05185000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 51.20 | 48.30 | 49.00 | 0.00 | - | 111 | 0 | 14.90% |
| SPXW240628C05185000 | 2024-04-30 4:13PM EDT | 2024-06-28 | 54.80 | 55.60 | 56.60 | 0.00 | - | 52 | 0 | 15.07% |
| SPXW240719C05185000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 72.27 | 77.30 | 78.40 | 0.00 | - | 104 | 0 | 15.52% |
| SPXW240930C05185000 | 2024-04-08 1:42PM EDT | 2024-09-30 | 279.64 | 149.10 | 150.80 | 0.00 | - | - | 0 | 17.08% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05185000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 160.77 | 134.70 | 145.60 | 0.00 | - | 42 | 0 | 0.00% |
| SPXW240503P05185000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 100.70 | 134.40 | 145.30 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240506P05185000 | 2024-05-01 3:12PM EDT | 2024-05-06 | 98.45 | 131.70 | 146.10 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240507P05185000 | 2024-04-29 3:23PM EDT | 2024-05-07 | 90.10 | 131.70 | 146.20 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240508P05185000 | 2024-04-29 3:48PM EDT | 2024-05-08 | 86.76 | 131.50 | 146.20 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240510P05185000 | 2024-04-29 2:30PM EDT | 2024-05-10 | 85.61 | 138.00 | 142.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05185000 | 2024-05-01 1:14PM EDT | 2024-05-17 | 169.93 | 142.20 | 146.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05185000 | 2024-04-26 10:23AM EDT | 2024-05-24 | 108.90 | 145.20 | 149.90 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240531P05185000 | 2024-04-26 1:09PM EDT | 2024-05-31 | 109.60 | 147.90 | 152.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05185000 | 2024-04-29 12:41PM EDT | 2024-06-21 | 117.38 | 159.00 | 161.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05185000 | 2024-04-22 2:53PM EDT | 2024-06-28 | 184.94 | 163.10 | 164.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240719P05185000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 145.60 | 170.50 | 172.00 | 0.00 | - | 7 | 0 | 5.31% |
| SPXW240731P05185000 | 2024-04-25 10:30AM EDT | 2024-07-31 | 203.46 | 175.20 | 177.30 | 0.00 | - | - | 0 | 6.02% |
| SPXW240930P05185000 | 2024-04-15 9:35AM EDT | 2024-09-30 | 168.60 | 199.80 | 201.40 | 0.00 | - | 18 | 0 | 7.32% |
© 2024 Yahoo. Tutti i diritti riservati.