Italia markets open in 7 hours 25 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.965,84 -2.570,03 (-4,55%) CMC Crypto 200
1.272,26 -66,80 (-4,99%)
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:5200.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C05200000 | 2024-05-01 3:31PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| SPXW240502C05200000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,842 | 0 | 12.50% |
| SPXW240503C05200000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,454 | 0 | 6.25% |
| SPXW240506C05200000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.24 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 6.25% |
| SPXW240507C05200000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| SPXW240508C05200000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 1.00 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 6.25% |
| SPXW240509C05200000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,716 | 0 | 3.13% |
| SPXW240510C05200000 | 2024-05-01 4:06PM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,718 | 0 | 3.13% |
| SPXW240513C05200000 | 2024-05-01 4:14PM EDT | 2024-05-13 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,443 | 0 | 3.13% |
| SPXW240514C05200000 | 2024-05-01 4:04PM EDT | 2024-05-14 | 3.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPXW240515C05200000 | 2024-05-01 3:47PM EDT | 2024-05-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SPXW240516C05200000 | 2024-05-01 3:51PM EDT | 2024-05-16 | 7.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPX240517C05200000 | 2024-05-01 4:10PM EDT | 2024-05-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3,681 | 0 | 3.13% |
| SPXW240520C05200000 | 2024-05-01 3:53PM EDT | 2024-05-20 | 8.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPXW240521C05200000 | 2024-05-01 2:49PM EDT | 2024-05-21 | 17.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240522C05200000 | 2024-05-01 3:57PM EDT | 2024-05-22 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPXW240523C05200000 | 2024-05-01 4:04PM EDT | 2024-05-23 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPXW240524C05200000 | 2024-05-01 4:05PM EDT | 2024-05-24 | 13.32 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| SPXW240528C05200000 | 2024-05-01 3:42PM EDT | 2024-05-28 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXW240529C05200000 | 2024-05-01 3:55PM EDT | 2024-05-29 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 3.13% |
| SPXW240530C05200000 | 2024-05-01 3:38PM EDT | 2024-05-30 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPXW240531C05200000 | 2024-05-01 4:07PM EDT | 2024-05-31 | 17.96 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 3.13% |
| SPXW240603C05200000 | 2024-05-01 3:07PM EDT | 2024-06-03 | 32.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPXW240604C05200000 | 2024-05-01 2:29PM EDT | 2024-06-04 | 26.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPXW240607C05200000 | 2024-05-01 4:01PM EDT | 2024-06-07 | 23.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPXW240610C05200000 | 2024-05-01 3:16PM EDT | 2024-06-10 | 42.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| SPXW240614C05200000 | 2024-05-01 1:56PM EDT | 2024-06-14 | 34.40 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| SPXW240621C05200000 | 2024-05-01 4:06PM EDT | 2024-06-21 | 38.40 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 1.56% |
| SPXW240628C05200000 | 2024-05-01 4:09PM EDT | 2024-06-28 | 45.10 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 1.56% |
| SPXW240719C05200000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 89.47 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SPXW240731C05200000 | 2024-05-01 4:02PM EDT | 2024-07-31 | 75.56 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| SPX240816C05200000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 98.25 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 1.56% |
| SPXW240830C05200000 | 2024-05-01 2:38PM EDT | 2024-08-30 | 118.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW240920C05200000 | 2024-05-01 11:22AM EDT | 2024-09-20 | 125.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXW240930C05200000 | 2024-05-01 10:38AM EDT | 2024-09-30 | 136.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPX241018C05200000 | 2024-05-01 12:11PM EDT | 2024-10-18 | 153.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPX241115C05200000 | 2024-05-01 4:08PM EDT | 2024-11-15 | 187.19 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| SPX241220C05200000 | 2024-05-01 4:10PM EDT | 2024-12-20 | 217.80 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.78% |
| SPXW241231C05200000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 259.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPX250117C05200000 | 2024-05-01 4:09PM EDT | 2025-01-17 | 243.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| SPX250221C05200000 | 2024-04-29 3:30PM EDT | 2025-02-21 | 320.47 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| SPX250321C05200000 | 2024-05-01 4:11PM EDT | 2025-03-21 | 296.03 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.78% |
| SPXW250331C05200000 | 2024-04-17 11:33AM EDT | 2025-03-31 | 341.54 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| SPX250417C05200000 | 2024-05-01 10:45AM EDT | 2025-04-17 | 324.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| SPX250516C05200000 | 2024-05-01 2:00PM EDT | 2025-05-16 | 356.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPX250620C05200000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 406.24 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| SPX251219C05200000 | 2024-05-01 10:33AM EDT | 2025-12-19 | 502.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPX261218C05200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 758.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPX271217C05200000 | 2024-05-01 10:31AM EDT | 2027-12-17 | 921.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPX281215C05200000 | 2024-04-15 2:46PM EDT | 2028-12-15 | 1,153.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPX291221C05200000 | 2024-04-26 1:55PM EDT | 2029-12-21 | 1,371.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P05200000 | 2024-05-01 3:51PM EDT | 2024-05-01 | 161.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPXW240502P05200000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 159.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPXW240503P05200000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 167.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPXW240506P05200000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 167.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240507P05200000 | 2024-05-01 3:47PM EDT | 2024-05-07 | 144.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508P05200000 | 2024-05-01 3:35PM EDT | 2024-05-08 | 138.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240509P05200000 | 2024-05-01 3:35PM EDT | 2024-05-09 | 138.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240510P05200000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 173.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240513P05200000 | 2024-05-01 3:03PM EDT | 2024-05-13 | 114.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514P05200000 | 2024-04-30 10:04AM EDT | 2024-05-14 | 102.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05200000 | 2024-05-01 3:17PM EDT | 2024-05-15 | 119.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240516P05200000 | 2024-04-30 2:26PM EDT | 2024-05-16 | 133.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240517P05200000 | 2024-05-01 12:00PM EDT | 2024-05-17 | 184.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240520P05200000 | 2024-04-30 3:41PM EDT | 2024-05-20 | 143.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW240521P05200000 | 2024-04-30 11:57AM EDT | 2024-05-21 | 128.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240522P05200000 | 2024-04-24 10:47AM EDT | 2024-05-22 | 141.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPXW240523P05200000 | 2024-04-17 3:16PM EDT | 2024-05-23 | 181.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524P05200000 | 2024-05-01 10:51AM EDT | 2024-05-24 | 173.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240528P05200000 | 2024-04-30 2:56PM EDT | 2024-05-28 | 147.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240530P05200000 | 2024-04-24 10:47AM EDT | 2024-05-30 | 145.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P05200000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 179.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240603P05200000 | 2024-05-01 12:55PM EDT | 2024-06-03 | 181.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05200000 | 2024-04-29 1:07PM EDT | 2024-06-07 | 118.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240610P05200000 | 2024-04-26 10:04AM EDT | 2024-06-10 | 130.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240614P05200000 | 2024-05-01 3:38PM EDT | 2024-06-14 | 162.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240621P05200000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 188.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPXW240628P05200000 | 2024-05-01 3:09PM EDT | 2024-06-28 | 141.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX240719P05200000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 167.29 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| SPXW240731P05200000 | 2024-05-01 3:15PM EDT | 2024-07-31 | 158.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05200000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 190.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240830P05200000 | 2024-05-01 10:07AM EDT | 2024-08-30 | 209.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240920P05200000 | 2024-04-30 10:05AM EDT | 2024-09-20 | 171.98 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| SPXW240930P05200000 | 2024-04-30 11:01AM EDT | 2024-09-30 | 179.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX241018P05200000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 189.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX241115P05200000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 239.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPX241220P05200000 | 2024-05-01 4:10PM EDT | 2024-12-20 | 253.00 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| SPXW241231P05200000 | 2024-05-01 1:11PM EDT | 2024-12-31 | 258.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX250117P05200000 | 2024-05-01 4:09PM EDT | 2025-01-17 | 258.57 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPX250221P05200000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 260.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250321P05200000 | 2024-05-01 4:11PM EDT | 2025-03-21 | 278.95 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| SPXW250331P05200000 | 2024-04-30 3:35PM EDT | 2025-03-31 | 264.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250417P05200000 | 2024-04-26 1:41PM EDT | 2025-04-17 | 254.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250516P05200000 | 2024-05-01 10:45AM EDT | 2025-05-16 | 294.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P05200000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 285.94 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SPX251219P05200000 | 2024-05-01 12:17PM EDT | 2025-12-19 | 344.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX261218P05200000 | 2024-04-29 11:54AM EDT | 2026-12-18 | 378.41 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| SPX271217P05200000 | 2024-05-01 10:31AM EDT | 2027-12-17 | 449.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215P05200000 | 2024-04-29 11:59AM EDT | 2028-12-15 | 472.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221P05200000 | 2024-04-29 11:58AM EDT | 2029-12-21 | 509.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.