Italia markets open in 4 hours 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.282,46 +8,41 (+0,02%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.428,27 -2.384,67 (-4,27%) CMC Crypto 200
858,41 -480,65 (-27,68%)
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:5245.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05245000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 388 | 0 | 29.49% |
| SPXW240503C05245000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.10 | 0.00 | - | 77 | 0 | 22.36% |
| SPXW240506C05245000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.10 | 0.05 | 0.20 | 0.00 | - | 73 | 0 | 15.26% |
| SPXW240507C05245000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 0.20 | 0.15 | 0.25 | 0.00 | - | 21 | 0 | 14.31% |
| SPXW240508C05245000 | 2024-05-01 4:08PM EDT | 2024-05-08 | 0.20 | 0.30 | 0.45 | 0.00 | - | 471 | 0 | 14.28% |
| SPXW240509C05245000 | 2024-05-01 3:29PM EDT | 2024-05-09 | 1.44 | 0.55 | 0.70 | 0.00 | - | 20 | 0 | 14.21% |
| SPXW240510C05245000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 1.45 | 0.95 | 1.05 | 0.00 | - | 24 | 0 | 14.26% |
| SPX240517C05245000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 2.75 | 3.70 | 4.00 | 0.00 | - | 49 | 0 | 13.75% |
| SPXW240524C05245000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 6.82 | 8.70 | 9.20 | 0.00 | - | 2 | 0 | 14.09% |
| SPXW240531C05245000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 10.69 | 12.60 | 13.00 | 0.00 | - | 23 | 0 | 13.64% |
| SPXW240621C05245000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 32.20 | 30.60 | 31.20 | 0.00 | - | 18 | 0 | 14.25% |
| SPXW240628C05245000 | 2024-05-01 9:35AM EDT | 2024-06-28 | 36.33 | 36.50 | 37.30 | 0.00 | - | 20 | 0 | 14.39% |
| SPX240719C05245000 | 2024-05-01 10:21AM EDT | 2024-07-19 | 50.70 | 54.70 | 55.80 | 0.00 | - | 1 | 0 | 14.82% |
| SPXW240930C05245000 | 2024-04-16 2:58PM EDT | 2024-09-30 | 166.64 | 121.00 | 122.60 | 0.00 | - | 6 | 0 | 16.46% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05245000 | 2024-04-10 10:31AM EDT | 2024-05-02 | 101.21 | 193.60 | 204.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240503P05245000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 197.33 | 193.00 | 203.70 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240506P05245000 | 2024-04-30 9:48AM EDT | 2024-05-06 | 136.45 | 190.80 | 204.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05245000 | 2024-05-01 9:32AM EDT | 2024-05-07 | 210.00 | 190.40 | 203.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05245000 | 2024-04-19 1:07PM EDT | 2024-05-08 | 249.45 | 189.70 | 202.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05245000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 194.93 | 192.70 | 197.60 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240517P05245000 | 2024-04-26 10:09AM EDT | 2024-05-17 | 147.92 | 193.40 | 198.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240524P05245000 | 2024-04-22 10:54AM EDT | 2024-05-24 | 255.73 | 193.10 | 197.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P05245000 | 2024-04-29 9:34AM EDT | 2024-05-31 | 135.72 | 193.80 | 198.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05245000 | 2024-04-30 2:02PM EDT | 2024-06-21 | 175.40 | 199.30 | 203.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05245000 | 2024-04-29 11:21AM EDT | 2024-06-28 | 156.02 | 200.50 | 205.10 | 0.00 | - | 18 | 0 | 0.00% |
| SPX240719P05245000 | 2024-04-12 9:48AM EDT | 2024-07-19 | 151.70 | 204.90 | 208.10 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240731P05245000 | 2024-04-26 9:41AM EDT | 2024-07-31 | 188.52 | 209.70 | 211.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240930P05245000 | 2024-04-24 10:41AM EDT | 2024-09-30 | 218.90 | 229.10 | 230.20 | 0.00 | - | - | 0 | 4.41% |
© 2024 Yahoo. Tutti i diritti riservati.