Italia markets open in 4 hours 40 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.163,22 -110,83 (-0,29%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.496,36 -2.249,98 (-4,04%) CMC Crypto 200
1.256,35 -82,72 (-6,18%)
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:5235.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05235000 | 2024-05-01 3:43PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 0 | 28.42% |
| SPXW240503C05235000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 112 | 0 | 22.46% |
| SPXW240506C05235000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 0.15 | 0.05 | 0.20 | 0.00 | - | 32 | 0 | 14.67% |
| SPXW240507C05235000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.19 | 0.20 | 0.30 | 0.00 | - | 35 | 0 | 14.08% |
| SPXW240508C05235000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 0.30 | 0.40 | 0.55 | 0.00 | - | 236 | 0 | 14.13% |
| SPXW240509C05235000 | 2024-05-01 3:29PM EDT | 2024-05-09 | 1.90 | 0.75 | 0.90 | 0.00 | - | 22 | 0 | 14.22% |
| SPXW240510C05235000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 1.80 | 1.20 | 1.35 | 0.00 | - | 82 | 0 | 14.33% |
| SPX240517C05235000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 4.59 | 4.50 | 4.80 | 0.00 | - | 6 | 0 | 13.85% |
| SPXW240524C05235000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 8.18 | 10.10 | 10.50 | 0.00 | - | 29 | 0 | 14.18% |
| SPXW240531C05235000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 11.20 | 14.20 | 14.60 | 0.00 | - | 53 | 0 | 13.73% |
| SPXW240621C05235000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 45.60 | 33.30 | 33.90 | 0.00 | - | 45 | 0 | 14.37% |
| SPXW240628C05235000 | 2024-05-01 2:55PM EDT | 2024-06-28 | 51.67 | 39.50 | 40.30 | 0.00 | - | 2 | 0 | 14.52% |
| SPX240719C05235000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 51.97 | 58.30 | 59.30 | 0.00 | - | 3 | 0 | 14.94% |
| SPXW240930C05235000 | 2024-04-25 3:42PM EDT | 2024-09-30 | 135.00 | 125.40 | 127.10 | 0.00 | - | 19 | 0 | 16.56% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05235000 | 2024-05-01 3:48PM EDT | 2024-05-02 | 191.20 | 183.90 | 194.50 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240503P05235000 | 2024-04-30 1:50PM EDT | 2024-05-03 | 159.60 | 183.50 | 194.20 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240506P05235000 | 2024-04-19 12:19PM EDT | 2024-05-06 | 255.04 | 180.90 | 194.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240508P05235000 | 2024-05-01 8:08AM EDT | 2024-05-08 | 215.10 | 180.40 | 193.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240510P05235000 | 2024-04-30 12:31PM EDT | 2024-05-10 | 154.43 | 184.70 | 189.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240517P05235000 | 2024-05-01 12:00PM EDT | 2024-05-17 | 214.80 | 185.10 | 189.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240531P05235000 | 2024-04-23 9:30AM EDT | 2024-05-31 | 201.03 | 186.00 | 190.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05235000 | 2024-04-30 12:32PM EDT | 2024-06-21 | 173.00 | 192.50 | 196.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240628P05235000 | 2024-05-01 10:04AM EDT | 2024-06-28 | 216.00 | 194.00 | 198.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05235000 | 2024-04-29 11:32AM EDT | 2024-07-19 | 160.00 | 198.90 | 202.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05235000 | 2024-04-30 12:23PM EDT | 2024-07-31 | 179.60 | 203.20 | 205.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240930P05235000 | 2024-04-12 1:49PM EDT | 2024-09-30 | 207.30 | 223.70 | 226.10 | 0.00 | - | 14 | 0 | 5.39% |
© 2024 Yahoo. Tutti i diritti riservati.