Italia markets open in 2 hours 7 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,34 -37,71 (-0,10%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.463,96 -2.675,30 (-4,77%) CMC Crypto 200
1.262,79 -76,28 (-5,70%)
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:5220.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05220000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 246 | 0 | 26.66% |
| SPXW240503C05220000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.20 | 0.00 | - | 483 | 0 | 21.83% |
| SPXW240506C05220000 | 2024-05-01 4:02PM EDT | 2024-05-06 | 0.15 | 0.15 | 0.30 | 0.00 | - | 371 | 0 | 14.50% |
| SPXW240507C05220000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 0.25 | 0.35 | 0.50 | 0.00 | - | 135 | 0 | 14.18% |
| SPXW240508C05220000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 0.45 | 0.65 | 0.80 | 0.00 | - | 155 | 0 | 14.07% |
| SPXW240509C05220000 | 2024-05-01 3:28PM EDT | 2024-05-09 | 3.40 | 1.15 | 1.30 | 0.00 | - | 54 | 0 | 14.25% |
| SPXW240510C05220000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 1.57 | 1.70 | 1.85 | 0.00 | - | 73 | 0 | 14.31% |
| SPXW240513C05220000 | 2024-05-01 4:13PM EDT | 2024-05-13 | 1.79 | 2.35 | 2.55 | 0.00 | - | 8 | 0 | 13.20% |
| SPXW240514C05220000 | 2024-05-01 9:57AM EDT | 2024-05-14 | 3.50 | 3.00 | 3.30 | 0.00 | - | 1 | 0 | 13.38% |
| SPXW240515C05220000 | 2024-05-01 3:28PM EDT | 2024-05-15 | 9.35 | 4.40 | 4.80 | 0.00 | - | 5 | 0 | 14.04% |
| SPXW240516C05220000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 4.20 | 5.40 | 5.70 | 0.00 | - | 30 | 0 | 14.14% |
| SPX240517C05220000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.50 | 5.70 | 6.10 | 0.00 | - | 32 | 0 | 13.93% |
| SPXW240520C05220000 | 2024-05-01 4:03PM EDT | 2024-05-20 | 5.80 | 7.20 | 7.50 | 0.00 | - | 5 | 0 | 13.50% |
| SPXW240521C05220000 | 2024-05-01 12:41PM EDT | 2024-05-21 | 7.85 | 8.00 | 8.40 | 0.00 | - | 3 | 0 | 13.57% |
| SPXW240524C05220000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 10.08 | 12.00 | 12.50 | 0.00 | - | 63 | 0 | 14.24% |
| SPXW240531C05220000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 13.95 | 16.90 | 17.20 | 0.00 | - | 32 | 0 | 13.85% |
| SPXW240607C05220000 | 2024-05-01 12:23PM EDT | 2024-06-07 | 21.53 | 23.10 | 24.00 | 0.00 | - | 8 | 0 | 14.09% |
| SPXW240621C05220000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 47.70 | 37.00 | 37.60 | 0.00 | - | 17 | 0 | 14.45% |
| SPXW240628C05220000 | 2024-05-01 10:58AM EDT | 2024-06-28 | 42.05 | 43.60 | 44.40 | 0.00 | - | 1 | 0 | 14.62% |
| SPXW240719C05220000 | 2024-05-01 1:11PM EDT | 2024-07-19 | 57.83 | 63.40 | 64.40 | 0.00 | - | 2 | 0 | 15.07% |
| SPXW240731C05220000 | 2024-04-29 9:48AM EDT | 2024-07-31 | 108.45 | 74.80 | 76.00 | 0.00 | - | 2 | 0 | 15.36% |
| SPX240816C05220000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 90.50 | 89.90 | 91.20 | 0.00 | - | 30 | 0 | 15.71% |
| SPXW240830C05220000 | 2024-04-16 2:21PM EDT | 2024-08-30 | 140.30 | 104.10 | 105.60 | 0.00 | - | 1 | 0 | 16.13% |
| SPX240920C05220000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 156.10 | 123.20 | 124.50 | 0.00 | - | 3 | 0 | 16.50% |
| SPXW240930C05220000 | 2024-04-09 10:07AM EDT | 2024-09-30 | 256.73 | 131.90 | 133.40 | 0.00 | - | - | 0 | 16.67% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05220000 | 2024-04-24 10:56AM EDT | 2024-05-02 | 149.75 | 170.00 | 180.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240503P05220000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 188.00 | 169.20 | 180.30 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240506P05220000 | 2024-04-30 10:20AM EDT | 2024-05-06 | 111.53 | 167.50 | 180.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240507P05220000 | 2024-04-29 1:19PM EDT | 2024-05-07 | 107.90 | 168.00 | 181.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05220000 | 2024-04-19 2:05PM EDT | 2024-05-08 | 234.98 | 166.60 | 179.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240509P05220000 | 2024-05-01 3:00PM EDT | 2024-05-09 | 123.48 | 170.90 | 175.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240510P05220000 | 2024-05-01 9:52AM EDT | 2024-05-10 | 192.19 | 170.40 | 174.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513P05220000 | 2024-04-19 2:53PM EDT | 2024-05-13 | 251.70 | 171.20 | 175.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514P05220000 | 2024-04-15 9:44AM EDT | 2024-05-14 | 94.29 | 171.10 | 175.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05220000 | 2024-04-24 3:44PM EDT | 2024-05-15 | 149.48 | 173.50 | 177.70 | 0.00 | - | 46 | 0 | 0.00% |
| SPXW240516P05220000 | 2024-04-12 3:14PM EDT | 2024-05-16 | 139.98 | 172.40 | 176.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240517P05220000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 135.05 | 173.30 | 177.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240520P05220000 | 2024-04-19 10:54AM EDT | 2024-05-20 | 213.00 | 173.20 | 178.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240521P05220000 | 2024-05-01 9:52AM EDT | 2024-05-21 | 194.29 | 173.40 | 178.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05220000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 129.13 | 173.10 | 177.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05220000 | 2024-05-01 9:35AM EDT | 2024-05-31 | 188.77 | 174.50 | 179.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240607P05220000 | 2024-04-29 10:01AM EDT | 2024-06-07 | 129.24 | 177.20 | 181.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05220000 | 2024-04-26 9:31AM EDT | 2024-06-21 | 163.48 | 182.70 | 185.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240628P05220000 | 2024-04-24 2:03PM EDT | 2024-06-28 | 167.26 | 184.30 | 188.80 | 0.00 | - | 38 | 0 | 0.00% |
| SPX240719P05220000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 178.42 | 190.00 | 193.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240731P05220000 | 2024-04-24 2:05PM EDT | 2024-07-31 | 181.86 | 195.30 | 197.10 | 0.00 | - | 38 | 0 | 0.00% |
| SPXW240816P05220000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 167.85 | 201.10 | 202.70 | 0.00 | - | 2 | 0 | 3.86% |
| SPXW240830P05220000 | 2024-04-29 10:59AM EDT | 2024-08-30 | 169.77 | 206.30 | 207.20 | 0.00 | - | 4 | 0 | 4.99% |
| SPX240920P05220000 | 2024-04-29 10:59AM EDT | 2024-09-20 | 178.82 | 212.50 | 215.60 | 0.00 | - | 4 | 0 | 5.96% |
| SPXW240930P05220000 | 2024-04-17 9:58AM EDT | 2024-09-30 | 223.81 | 216.50 | 218.80 | 0.00 | - | 40 | 0 | 6.18% |
© 2024 Yahoo. Tutti i diritti riservati.