Italia markets open in 5 hours 43 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.180,94 -93,11 (-0,24%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.890,08 -1.944,44 (-3,48%) CMC Crypto 200
1.267,01 -72,06 (-5,38%)
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:5205.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05205000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,269 | 0 | 24.90% |
| SPXW240503C05205000 | 2024-05-01 4:09PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 866 | 0 | 20.41% |
| SPXW240506C05205000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.22 | 0.25 | 0.40 | 0.00 | - | 226 | 0 | 14.11% |
| SPXW240507C05205000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.45 | 0.55 | 0.75 | 0.00 | - | 144 | 0 | 14.12% |
| SPXW240508C05205000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.75 | 1.05 | 1.25 | 0.00 | - | 287 | 0 | 14.22% |
| SPXW240509C05205000 | 2024-05-01 3:44PM EDT | 2024-05-09 | 2.11 | 1.70 | 1.95 | 0.00 | - | 12 | 0 | 14.42% |
| SPXW240510C05205000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 2.45 | 2.55 | 2.75 | 0.00 | - | 81 | 0 | 14.58% |
| SPXW240517C05205000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 13.50 | 8.00 | 8.50 | 0.00 | - | 19 | 0 | 14.42% |
| SPXW240524C05205000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 11.99 | 14.40 | 14.90 | 0.00 | - | 10 | 0 | 14.33% |
| SPXW240531C05205000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 17.30 | 19.70 | 20.30 | 0.00 | - | 157 | 0 | 14.01% |
| SPX240621C05205000 | 2024-05-01 4:07PM EDT | 2024-06-21 | 36.76 | 40.50 | 41.10 | 0.00 | - | 152 | 0 | 14.45% |
| SPXW240628C05205000 | 2024-05-01 2:24PM EDT | 2024-06-28 | 46.90 | 47.90 | 48.90 | 0.00 | - | 10 | 0 | 14.74% |
| SPX240719C05205000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 92.11 | 68.00 | 69.30 | 0.00 | - | 1 | 0 | 15.15% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05205000 | 2024-05-01 10:00AM EDT | 2024-05-02 | 185.37 | 158.60 | 169.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240503P05205000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 142.77 | 157.10 | 167.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240506P05205000 | 2024-05-01 3:51PM EDT | 2024-05-06 | 167.47 | 155.20 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P05205000 | 2024-05-01 3:51PM EDT | 2024-05-07 | 167.19 | 154.90 | 167.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05205000 | 2024-04-25 12:12PM EDT | 2024-05-08 | 184.32 | 154.50 | 167.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240509P05205000 | 2024-04-19 10:45AM EDT | 2024-05-09 | 200.19 | 158.10 | 162.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05205000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 138.30 | 159.20 | 164.10 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240517P05205000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 134.97 | 162.50 | 166.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524P05205000 | 2024-04-15 12:18PM EDT | 2024-05-24 | 117.10 | 163.80 | 168.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P05205000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 131.20 | 165.50 | 169.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05205000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 133.92 | 174.00 | 177.40 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240628P05205000 | 2024-05-01 2:52PM EDT | 2024-06-28 | 149.90 | 176.80 | 182.30 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240719P05205000 | 2024-04-23 1:08PM EDT | 2024-07-19 | 174.48 | 182.80 | 186.50 | 0.00 | - | 2 | 0 | 2.25% |
| SPXW240731P05205000 | 2024-04-24 2:03PM EDT | 2024-07-31 | 172.01 | 188.90 | 191.20 | 0.00 | - | - | 0 | 5.18% |
| SPXW240930P05205000 | 2024-04-30 10:33AM EDT | 2024-09-30 | 182.30 | 211.10 | 212.90 | 0.00 | - | 16 | 0 | 6.91% |
© 2024 Yahoo. Tutti i diritti riservati.