Italia markets open in 1 hour 38 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.267,60 -6,45 (-0,02%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.612,71 -2.444,36 (-4,36%) CMC Crypto 200
1.257,10 -81,96 (-6,12%)
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:5225.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05225000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 377 | 0 | 27.25% |
| SPXW240503C05225000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1,892 | 0 | 21.56% |
| SPXW240506C05225000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.13 | 0.15 | 0.25 | 0.00 | - | 430 | 0 | 14.48% |
| SPXW240507C05225000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.25 | 0.30 | 0.45 | 0.00 | - | 143 | 0 | 14.26% |
| SPXW240508C05225000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.40 | 0.55 | 0.75 | 0.00 | - | 144 | 0 | 14.22% |
| SPXW240509C05225000 | 2024-05-01 3:34PM EDT | 2024-05-09 | 1.80 | 1.00 | 1.20 | 0.00 | - | 16 | 0 | 14.34% |
| SPXW240510C05225000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 1.20 | 1.50 | 1.65 | 0.00 | - | 90 | 0 | 14.29% |
| SPXW240513C05225000 | 2024-05-01 4:00PM EDT | 2024-05-13 | 1.50 | 2.10 | 2.35 | 0.00 | - | 55 | 0 | 13.23% |
| SPXW240514C05225000 | 2024-05-01 3:31PM EDT | 2024-05-14 | 4.67 | 2.70 | 2.95 | 0.00 | - | 2 | 0 | 13.31% |
| SPXW240515C05225000 | 2024-05-01 3:57PM EDT | 2024-05-15 | 3.30 | 4.10 | 4.30 | 0.00 | - | 77 | 0 | 13.93% |
| SPXW240516C05225000 | 2024-04-30 11:08AM EDT | 2024-05-16 | 12.92 | 4.90 | 5.30 | 0.00 | - | 6 | 0 | 14.14% |
| SPXW240517C05225000 | 2024-05-01 9:54PM EDT | 2024-05-17 | 5.90 | 5.80 | 6.10 | +1.40 | +31.11% | 4 | 0 | 14.18% |
| SPXW240520C05225000 | 2024-05-01 10:57AM EDT | 2024-05-20 | 7.05 | 6.70 | 7.00 | 0.00 | - | 3 | 0 | 13.48% |
| SPXW240521C05225000 | 2024-05-01 1:23PM EDT | 2024-05-21 | 7.40 | 7.50 | 8.00 | 0.00 | - | 4 | 0 | 13.62% |
| SPXW240522C05225000 | 2024-05-01 3:28PM EDT | 2024-05-22 | 14.21 | 8.50 | 8.80 | 0.00 | - | 11 | 0 | 13.65% |
| SPXW240523C05225000 | 2024-05-01 10:30AM EDT | 2024-05-23 | 10.00 | 10.60 | 10.80 | 0.00 | - | 28 | 0 | 14.15% |
| SPXW240524C05225000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 9.43 | 11.40 | 11.90 | 0.00 | - | 21 | 0 | 14.25% |
| SPXW240531C05225000 | 2024-05-01 10:09PM EDT | 2024-05-31 | 16.54 | 16.10 | 16.60 | +3.25 | +24.45% | 1 | 0 | 13.90% |
| SPXW240607C05225000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 22.35 | 22.40 | 23.10 | 0.00 | - | 7 | 0 | 14.09% |
| SPXW240614C05225000 | 2024-05-01 3:42PM EDT | 2024-06-14 | 29.92 | 30.30 | 31.10 | 0.00 | - | 2 | 0 | 14.54% |
| SPX240621C05225000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 46.65 | 35.30 | 36.00 | 0.00 | - | 394 | 0 | 14.37% |
| SPXW240628C05225000 | 2024-05-01 4:13PM EDT | 2024-06-28 | 37.27 | 42.30 | 43.20 | 0.00 | - | 846 | 0 | 14.62% |
| SPX240719C05225000 | 2024-05-01 1:16PM EDT | 2024-07-19 | 54.94 | 61.70 | 62.70 | 0.00 | - | 1 | 0 | 15.03% |
| SPXW240731C05225000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 66.43 | 73.30 | 74.50 | 0.00 | - | 1 | 0 | 15.35% |
| SPXW240816C05225000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 120.88 | 88.90 | 90.00 | 0.00 | - | 200 | 0 | 15.74% |
| SPXW240830C05225000 | 2024-04-11 1:21PM EDT | 2024-08-30 | 212.43 | 102.70 | 103.90 | 0.00 | - | 2 | 0 | 16.12% |
| SPX240920C05225000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 162.80 | 121.60 | 123.00 | 0.00 | - | 3 | 0 | 16.51% |
| SPXW240930C05225000 | 2024-04-29 9:30AM EDT | 2024-09-30 | 170.97 | 130.00 | 131.70 | 0.00 | - | 4 | 0 | 16.67% |
| SPX241018C05225000 | 2024-04-26 4:14PM EDT | 2024-10-18 | 182.48 | 149.50 | 151.20 | 0.00 | - | 150 | 0 | 17.25% |
| SPX241115C05225000 | 2024-04-30 10:52AM EDT | 2024-11-15 | 217.00 | 183.30 | 185.30 | 0.00 | - | 555 | 0 | 18.38% |
| SPX241220C05225000 | 2024-05-01 12:25PM EDT | 2024-12-20 | 206.21 | 213.70 | 215.30 | 0.00 | - | 184 | 0 | 18.86% |
| SPXW241231C05225000 | 2024-04-25 11:29AM EDT | 2024-12-31 | 217.96 | 223.00 | 224.40 | 0.00 | - | 1 | 0 | 18.99% |
| SPX250117C05225000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 227.60 | 239.10 | 241.40 | 0.00 | - | 43 | 0 | 19.38% |
| SPX250221C05225000 | 2024-04-23 3:26PM EDT | 2025-02-21 | 297.00 | 268.40 | 271.10 | 0.00 | - | 5 | 0 | 19.86% |
| SPX250321C05225000 | 2024-04-29 11:59AM EDT | 2025-03-21 | 336.20 | 292.50 | 295.20 | 0.00 | - | 10 | 0 | 20.27% |
| SPXW250331C05225000 | 2024-04-08 4:07PM EDT | 2025-03-31 | 433.50 | 300.30 | 302.30 | 0.00 | - | - | 0 | 20.34% |
| SPX250417C05225000 | 2024-04-24 1:37PM EDT | 2025-04-17 | 345.38 | 315.40 | 319.20 | 0.00 | - | 3 | 0 | 20.71% |
| SPX250516C05225000 | 2024-04-22 3:22PM EDT | 2025-05-16 | 345.40 | 336.60 | 342.90 | 0.00 | - | - | 0 | 21.07% |
| SPX250620C05225000 | 2024-04-29 2:16PM EDT | 2025-06-20 | 413.05 | 363.70 | 368.20 | 0.00 | - | 92 | 0 | 21.34% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05225000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 183.15 | 174.10 | 185.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240503P05225000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 180.05 | 173.50 | 184.40 | 0.00 | - | 174 | 0 | 0.00% |
| SPXW240506P05225000 | 2024-05-01 3:00PM EDT | 2024-05-06 | 132.47 | 170.50 | 185.50 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240507P05225000 | 2024-04-12 10:33AM EDT | 2024-05-07 | 106.64 | 170.10 | 185.10 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240508P05225000 | 2024-05-01 8:08AM EDT | 2024-05-08 | 205.40 | 169.60 | 184.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240509P05225000 | 2024-04-25 2:28PM EDT | 2024-05-09 | 179.00 | 174.20 | 179.30 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240510P05225000 | 2024-05-01 3:03PM EDT | 2024-05-10 | 135.80 | 174.00 | 178.20 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240513P05225000 | 2024-04-24 3:44PM EDT | 2024-05-13 | 150.28 | 174.50 | 179.40 | 0.00 | - | 46 | 0 | 0.00% |
| SPXW240514P05225000 | 2024-04-16 4:03PM EDT | 2024-05-14 | 179.43 | 174.60 | 178.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05225000 | 2024-04-24 3:45PM EDT | 2024-05-15 | 155.14 | 176.60 | 181.40 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240516P05225000 | 2024-04-16 10:35AM EDT | 2024-05-16 | 184.75 | 175.70 | 179.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05225000 | 2024-05-01 12:09PM EDT | 2024-05-17 | 201.58 | 175.60 | 179.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240520P05225000 | 2024-04-25 3:02PM EDT | 2024-05-20 | 182.52 | 176.50 | 181.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240521P05225000 | 2024-04-30 2:26PM EDT | 2024-05-21 | 155.29 | 176.70 | 181.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240522P05225000 | 2024-05-01 9:44AM EDT | 2024-05-22 | 197.30 | 176.30 | 181.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240524P05225000 | 2024-05-01 12:43PM EDT | 2024-05-24 | 199.26 | 176.00 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05225000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 194.90 | 177.50 | 181.90 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240607P05225000 | 2024-04-25 2:45PM EDT | 2024-06-07 | 193.55 | 180.00 | 184.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240614P05225000 | 2024-04-29 11:21AM EDT | 2024-06-14 | 138.62 | 183.90 | 188.40 | 0.00 | - | 18 | 0 | 0.00% |
| SPX240621P05225000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 189.36 | 186.20 | 187.30 | 0.00 | - | 104 | 0 | 0.00% |
| SPXW240628P05225000 | 2024-05-01 2:50PM EDT | 2024-06-28 | 162.76 | 186.80 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P05225000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 186.70 | 193.50 | 194.60 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240731P05225000 | 2024-04-24 9:38AM EDT | 2024-07-31 | 178.60 | 197.50 | 199.40 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240816P05225000 | 2024-04-24 10:50AM EDT | 2024-08-16 | 193.15 | 202.00 | 205.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240830P05225000 | 2024-04-24 12:20PM EDT | 2024-08-30 | 207.81 | 208.20 | 209.00 | 0.00 | - | 5 | 0 | 4.24% |
| SPXW240920P05225000 | 2024-04-25 12:02PM EDT | 2024-09-20 | 236.34 | 215.80 | 217.20 | 0.00 | - | - | 0 | 5.57% |
| SPXW240930P05225000 | 2024-04-29 3:39PM EDT | 2024-09-30 | 189.60 | 218.20 | 220.40 | 0.00 | - | 6 | 0 | 5.83% |
| SPX241018P05225000 | 2024-05-01 11:07AM EDT | 2024-10-18 | 235.44 | 224.60 | 226.50 | 0.00 | - | 2 | 0 | 6.24% |
| SPX241115P05225000 | 2024-04-29 3:01PM EDT | 2024-11-15 | 214.53 | 241.40 | 243.50 | 0.00 | - | 10 | 0 | 7.39% |
| SPX241220P05225000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 231.53 | 253.20 | 254.70 | 0.00 | - | 190 | 0 | 7.69% |
| SPXW241231P05225000 | 2024-05-01 3:04PM EDT | 2024-12-31 | 236.03 | 254.30 | 256.50 | 0.00 | - | 21 | 0 | 7.65% |
| SPX250117P05225000 | 2024-05-01 2:27PM EDT | 2025-01-17 | 260.72 | 258.60 | 260.30 | 0.00 | - | 56 | 0 | 7.67% |
| SPX250221P05225000 | 2024-05-01 1:24PM EDT | 2025-02-21 | 281.40 | 268.80 | 271.40 | 0.00 | - | 5 | 0 | 7.92% |
| SPX250321P05225000 | 2024-04-29 3:43PM EDT | 2025-03-21 | 255.44 | 278.40 | 280.70 | 0.00 | - | 7 | 0 | 8.13% |
| SPXW250331P05225000 | 2024-04-18 1:34PM EDT | 2025-03-31 | 316.02 | 281.00 | 284.60 | 0.00 | - | 2 | 0 | 8.24% |
| SPX250417P05225000 | 2024-04-25 9:58AM EDT | 2025-04-17 | 312.54 | 284.40 | 289.80 | 0.00 | - | 6 | 0 | 8.33% |
| SPX250620P05225000 | 2024-04-29 2:16PM EDT | 2025-06-20 | 276.55 | 302.50 | 306.30 | 0.00 | - | 92 | 0 | 8.51% |
© 2024 Yahoo. Tutti i diritti riservati.