Italia markets close in 2 hours 49 minutes
FTSE MIB
33.804,37 +57,71 (+0,17%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,64 +0,64 (+0,81%) Bitcoin EUR
54.928,51 +574,52 (+1,06%)
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:5250.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05250000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,029 | 3,471 | 30.08% |
| SPXW240503C05250000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1,942 | 6,645 | 22.80% |
| SPXW240506C05250000 | 2024-05-02 8:06AM EDT | 2024-05-06 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 683 | 15.06% |
| SPXW240507C05250000 | 2024-05-02 3:29AM EDT | 2024-05-07 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 3 | 900 | 14.58% |
| SPXW240508C05250000 | 2024-05-02 3:10AM EDT | 2024-05-08 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 4 | 486 | 14.32% |
| SPXW240509C05250000 | 2024-05-02 6:06AM EDT | 2024-05-09 | 0.57 | 0.55 | 0.70 | +0.02 | +3.64% | 2 | 329 | 14.47% |
| SPXW240510C05250000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 0.65 | 0.90 | 1.05 | 0.00 | - | 651 | 4,791 | 14.52% |
| SPXW240513C05250000 | 2024-05-02 6:56AM EDT | 2024-05-13 | 1.33 | 1.30 | 1.40 | +0.43 | +47.78% | 1 | 284 | 13.18% |
| SPXW240514C05250000 | 2024-05-02 6:43AM EDT | 2024-05-14 | 1.73 | 1.75 | 1.85 | -0.77 | -30.80% | 3 | 1,076 | 13.30% |
| SPXW240515C05250000 | 2024-05-02 3:51AM EDT | 2024-05-15 | 2.65 | 2.75 | 2.90 | +0.75 | +39.47% | 7 | 420 | 13.97% |
| SPXW240516C05250000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 2.28 | 3.40 | 3.60 | 0.00 | - | 51 | 101 | 14.11% |
| SPXW240517C05250000 | 2024-05-01 4:04PM EDT | 2024-05-17 | 2.90 | 4.00 | 4.20 | 0.00 | - | 451 | 2,520 | 14.13% |
| SPXW240520C05250000 | 2024-05-01 3:21PM EDT | 2024-05-20 | 8.32 | 4.70 | 5.00 | 0.00 | - | 27 | 100 | 13.49% |
| SPXW240521C05250000 | 2024-04-30 3:58PM EDT | 2024-05-21 | 6.44 | 5.40 | 5.70 | 0.00 | - | 10 | 40 | 13.56% |
| SPXW240522C05250000 | 2024-05-01 12:34PM EDT | 2024-05-22 | 5.50 | 6.20 | 6.50 | 0.00 | - | 6 | 165 | 13.67% |
| SPXW240523C05250000 | 2024-05-01 3:54PM EDT | 2024-05-23 | 6.20 | 7.80 | 8.20 | 0.00 | - | 6 | 50 | 14.18% |
| SPXW240524C05250000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 7.25 | 8.70 | 9.00 | 0.00 | - | 77 | 4,084 | 14.22% |
| SPXW240528C05250000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 6.97 | 9.70 | 10.10 | 0.00 | - | 8 | 131 | 13.55% |
| SPXW240529C05250000 | 2024-05-01 3:21PM EDT | 2024-05-29 | 14.40 | 10.60 | 11.00 | 0.00 | - | 63 | 56 | 13.64% |
| SPXW240530C05250000 | 2024-05-02 7:23AM EDT | 2024-05-30 | 11.80 | 11.40 | 11.80 | -3.40 | -22.37% | 4 | 223 | 13.68% |
| SPXW240531C05250000 | 2024-05-02 8:19AM EDT | 2024-05-31 | 12.90 | 12.80 | 13.10 | +3.11 | +31.77% | 4 | 3,543 | 13.88% |
| SPXW240603C05250000 | 2024-05-01 3:57PM EDT | 2024-06-03 | 10.29 | 13.70 | 14.20 | 0.00 | - | 31 | 77 | 13.57% |
| SPXW240607C05250000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 14.60 | 18.50 | 18.90 | 0.00 | - | 21 | 315 | 14.07% |
| SPXW240610C05250000 | 2024-05-01 1:49PM EDT | 2024-06-10 | 17.10 | 19.60 | 20.10 | 0.00 | - | 51 | 73 | 13.82% |
| SPXW240614C05250000 | 2024-05-01 4:10PM EDT | 2024-06-14 | 21.18 | 25.80 | 26.20 | 0.00 | - | 267 | 272 | 14.51% |
| SPX240621C05250000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 24.35 | 30.30 | 30.90 | 0.00 | - | 4,569 | 31,174 | 14.37% |
| SPXW240628C05250000 | 2024-05-01 3:01PM EDT | 2024-06-28 | 49.30 | 37.00 | 37.50 | 0.00 | - | 248 | 6,540 | 14.60% |
| SPX240719C05250000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 46.40 | 55.00 | 55.90 | 0.00 | - | 525 | 7,992 | 14.99% |
| SPXW240731C05250000 | 2024-05-01 3:38PM EDT | 2024-07-31 | 67.50 | 66.40 | 67.20 | 0.00 | - | 115 | 355 | 15.30% |
| SPXW240816C05250000 | 2024-05-01 10:09AM EDT | 2024-08-16 | 74.10 | 81.70 | 82.30 | 0.00 | - | 53 | 247 | 15.71% |
| SPXW240830C05250000 | 2024-04-25 11:37AM EDT | 2024-08-30 | 91.00 | 95.20 | 96.20 | 0.00 | - | 30 | 232 | 16.11% |
| SPX240920C05250000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 112.67 | 113.30 | 114.30 | 0.00 | - | 102 | 10,558 | 16.45% |
| SPXW240930C05250000 | 2024-05-01 11:00AM EDT | 2024-09-30 | 114.10 | 122.00 | 123.10 | 0.00 | - | 50 | 801 | 16.63% |
| SPX241018C05250000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 130.73 | 140.50 | 142.10 | 0.00 | - | 2,500 | 5,263 | 17.20% |
| SPX241115C05250000 | 2024-05-01 4:08PM EDT | 2024-11-15 | 162.56 | 174.20 | 175.90 | 0.00 | - | 1 | 761 | 18.33% |
| SPX241220C05250000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 198.60 | 204.50 | 206.00 | 0.00 | - | 161 | 5,757 | 18.84% |
| SPXW241231C05250000 | 2024-05-01 6:56AM EDT | 2024-12-31 | 199.83 | 213.00 | 215.10 | 0.00 | - | 1 | 468 | 18.98% |
| SPX250117C05250000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 215.30 | 229.40 | 231.70 | 0.00 | - | 73 | 2,594 | 19.35% |
| SPX250221C05250000 | 2024-05-01 11:32AM EDT | 2025-02-21 | 246.55 | 259.00 | 261.20 | 0.00 | - | 2 | 693 | 19.83% |
| SPX250321C05250000 | 2024-05-02 5:12AM EDT | 2025-03-21 | 281.13 | 283.30 | 284.90 | -4.07 | -1.43% | 95 | 5,079 | 20.22% |
| SPXW250331C05250000 | 2024-04-26 12:43PM EDT | 2025-03-31 | 329.91 | 290.70 | 293.20 | 0.00 | - | 400 | 698 | 20.36% |
| SPX250417C05250000 | 2024-04-26 11:19AM EDT | 2025-04-17 | 341.37 | 306.10 | 310.90 | 0.00 | - | 2 | 1,204 | 20.77% |
| SPX250516C05250000 | 2024-04-25 12:32PM EDT | 2025-05-16 | 326.97 | 328.70 | 332.30 | 0.00 | - | - | 7 | 21.01% |
| SPX250620C05250000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 390.53 | 352.60 | 359.50 | 0.00 | - | 40 | 923 | 21.38% |
| SPX251219C05250000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 470.40 | 484.10 | 491.40 | 0.00 | - | 1 | 185 | 22.98% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05250000 | 2024-05-01 3:46PM EDT | 2024-05-02 | 198.18 | 192.10 | 200.50 | 0.00 | - | 39 | 78 | 0.00% |
| SPXW240503P05250000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 197.63 | 192.70 | 201.10 | 0.00 | - | 5 | 1,133 | 0.00% |
| SPXW240506P05250000 | 2024-04-25 4:04PM EDT | 2024-05-06 | 158.66 | 191.40 | 199.80 | 0.00 | - | 2 | 345 | 0.00% |
| SPXW240507P05250000 | 2024-04-26 12:07PM EDT | 2024-05-07 | 148.78 | 190.80 | 199.30 | 0.00 | - | 1 | 517 | 0.00% |
| SPXW240508P05250000 | 2024-05-01 9:43AM EDT | 2024-05-08 | 220.75 | 190.90 | 199.30 | 0.00 | - | 4 | 32 | 0.00% |
| SPXW240509P05250000 | 2024-04-29 11:39AM EDT | 2024-05-09 | 139.80 | 189.00 | 197.50 | 0.00 | - | 2 | 37 | 0.00% |
| SPXW240510P05250000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 225.20 | 191.20 | 196.00 | 0.00 | - | 1 | 1,555 | 0.00% |
| SPXW240513P05250000 | 2024-05-01 10:51AM EDT | 2024-05-13 | 217.72 | 191.00 | 195.40 | 0.00 | - | 10 | 174 | 0.00% |
| SPXW240514P05250000 | 2024-04-15 10:00AM EDT | 2024-05-14 | 110.90 | 190.50 | 195.20 | 0.00 | - | 5 | 512 | 0.00% |
| SPXW240515P05250000 | 2024-05-01 10:38AM EDT | 2024-05-15 | 220.35 | 192.40 | 197.00 | 0.00 | - | 2 | 35 | 0.00% |
| SPXW240516P05250000 | 2024-04-18 1:14PM EDT | 2024-05-16 | 227.13 | 191.10 | 195.80 | 0.00 | - | 1 | 33 | 0.00% |
| SPX240517P05250000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 168.00 | 191.20 | 195.90 | 0.00 | - | 2 | 8,096 | 0.00% |
| SPXW240520P05250000 | 2024-04-29 4:01PM EDT | 2024-05-20 | 135.91 | 192.20 | 196.80 | 0.00 | - | 5 | 83 | 0.00% |
| SPXW240521P05250000 | 2024-04-30 11:57AM EDT | 2024-05-21 | 167.35 | 192.60 | 196.80 | 0.00 | - | 5 | 31 | 0.00% |
| SPXW240522P05250000 | 2024-05-01 1:43PM EDT | 2024-05-22 | 222.50 | 192.70 | 197.00 | 0.00 | - | 79 | 81 | 0.00% |
| SPXW240523P05250000 | 2024-04-26 8:22AM EDT | 2024-05-23 | 165.80 | 191.20 | 195.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240524P05250000 | 2024-04-30 2:50PM EDT | 2024-05-24 | 185.00 | 191.20 | 195.60 | 0.00 | - | 4 | 3,506 | 0.00% |
| SPXW240531P05250000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 199.70 | 191.70 | 196.50 | 0.00 | - | 2 | 2,493 | 0.00% |
| SPXW240607P05250000 | 2024-04-25 1:17PM EDT | 2024-06-07 | 214.88 | 193.90 | 198.40 | 0.00 | - | 5 | 22 | 0.00% |
| SPXW240610P05250000 | 2024-04-26 10:04AM EDT | 2024-06-10 | 161.50 | 194.30 | 199.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240614P05250000 | 2024-04-29 3:23PM EDT | 2024-06-14 | 162.31 | 196.80 | 201.20 | 0.00 | - | 23 | 7 | 0.00% |
| SPX240621P05250000 | 2024-05-01 9:54AM EDT | 2024-06-21 | 222.09 | 196.90 | 201.40 | 0.00 | - | 1 | 25,320 | 0.00% |
| SPXW240628P05250000 | 2024-04-30 2:13PM EDT | 2024-06-28 | 185.10 | 198.90 | 203.60 | 0.00 | - | 5 | 2,583 | 0.00% |
| SPXW240719P05250000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 230.30 | 203.20 | 206.70 | 0.00 | - | 1 | 538 | 0.00% |
| SPXW240731P05250000 | 2024-04-30 2:36PM EDT | 2024-07-31 | 196.57 | 208.50 | 209.70 | 0.00 | - | 15 | 482 | 0.00% |
| SPX240816P05250000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 220.00 | 212.70 | 215.10 | 0.00 | - | 4 | 1,165 | 0.00% |
| SPXW240830P05250000 | 2024-04-30 10:36AM EDT | 2024-08-30 | 191.40 | 217.50 | 219.10 | 0.00 | - | 19 | 126 | 0.00% |
| SPXW240920P05250000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 242.99 | 225.30 | 226.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930P05250000 | 2024-05-01 12:28PM EDT | 2024-09-30 | 245.54 | 227.80 | 229.00 | 0.00 | - | 2 | 367 | 0.00% |
| SPX241018P05250000 | 2024-05-01 3:44PM EDT | 2024-10-18 | 236.25 | 233.00 | 235.00 | 0.00 | - | 11 | 2,381 | 4.20% |
| SPX241115P05250000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 265.48 | 249.50 | 251.60 | 0.00 | - | 5 | 1,600 | 6.23% |
| SPX241220P05250000 | 2024-05-01 12:08PM EDT | 2024-12-20 | 278.70 | 261.00 | 262.70 | 0.00 | - | 58 | 5,029 | 6.77% |
| SPXW241231P05250000 | 2024-04-30 3:55PM EDT | 2024-12-31 | 266.43 | 262.50 | 264.50 | 0.00 | - | 2 | 340 | 6.76% |
| SPX250117P05250000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 262.77 | 265.70 | 268.00 | 0.00 | - | 69 | 1,234 | 6.82% |
| SPX250221P05250000 | 2024-05-01 1:49PM EDT | 2025-02-21 | 289.56 | 276.30 | 278.80 | 0.00 | - | 1 | 1,087 | 7.18% |
| SPX250321P05250000 | 2024-05-02 5:12AM EDT | 2025-03-21 | 289.08 | 286.30 | 288.00 | +4.88 | +1.72% | 95 | 1,467 | 7.46% |
| SPXW250331P05250000 | 2024-04-25 9:30AM EDT | 2025-03-31 | 316.24 | 288.30 | 290.50 | 0.00 | - | 21 | 45 | 7.50% |
| SPX250417P05250000 | 2024-04-29 1:53PM EDT | 2025-04-17 | 266.18 | 291.80 | 295.40 | 0.00 | - | 200 | 276 | 7.61% |
| SPX250516P05250000 | 2024-04-25 12:32PM EDT | 2025-05-16 | 315.44 | 300.10 | 303.60 | 0.00 | - | - | 2 | 7.78% |
| SPX250620P05250000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 320.54 | 309.10 | 312.10 | 0.00 | - | 2 | 4,199 | 7.90% |
| SPX251219P05250000 | 2024-05-01 11:26AM EDT | 2025-12-19 | 364.60 | 350.40 | 355.80 | 0.00 | - | 100 | 378 | 8.46% |
© 2024 Yahoo. Tutti i diritti riservati.