Italia markets open in 4 hours 55 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.167,48 -106,57 (-0,28%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.385,54 -2.598,22 (-4,64%) CMC Crypto 200
1.256,28 -82,79 (-6,19%)
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:5260.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05260000 | 2024-05-01 2:30PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 121 | 0 | 31.25% |
| SPXW240503C05260000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 245 | 0 | 23.63% |
| SPXW240506C05260000 | 2024-05-01 3:03PM EDT | 2024-05-06 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 15.63% |
| SPXW240507C05260000 | 2024-05-01 3:30PM EDT | 2024-05-07 | 0.35 | 0.05 | 0.20 | 0.00 | - | 53 | 0 | 14.72% |
| SPXW240508C05260000 | 2024-05-01 3:53PM EDT | 2024-05-08 | 0.25 | 0.15 | 0.30 | 0.00 | - | 98 | 0 | 14.31% |
| SPXW240509C05260000 | 2024-05-01 1:02PM EDT | 2024-05-09 | 0.75 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 14.10% |
| SPXW240510C05260000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.57 | 0.60 | 0.70 | 0.00 | - | 83 | 0 | 14.13% |
| SPXW240513C05260000 | 2024-05-01 3:57PM EDT | 2024-05-13 | 0.69 | 0.80 | 1.00 | 0.00 | - | 16 | 0 | 12.92% |
| SPXW240514C05260000 | 2024-05-01 3:39PM EDT | 2024-05-14 | 1.40 | 1.15 | 1.35 | 0.00 | - | 401 | 0 | 13.03% |
| SPXW240515C05260000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 1.67 | 1.90 | 2.10 | 0.00 | - | 46 | 0 | 13.56% |
| SPXW240516C05260000 | 2024-05-01 4:03PM EDT | 2024-05-16 | 1.92 | 2.45 | 2.65 | 0.00 | - | 30 | 0 | 13.70% |
| SPX240517C05260000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 2.16 | 2.60 | 2.85 | 0.00 | - | 45 | 0 | 13.45% |
| SPXW240520C05260000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 2.89 | 3.50 | 3.80 | 0.00 | - | 8 | 0 | 13.10% |
| SPXW240524C05260000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 9.20 | 6.70 | 7.10 | 0.00 | - | 26 | 0 | 13.77% |
| SPXW240531C05260000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 8.08 | 10.10 | 10.50 | 0.00 | - | 142 | 0 | 13.38% |
| SPXW240607C05260000 | 2024-05-01 3:08PM EDT | 2024-06-07 | 22.96 | 15.20 | 15.60 | 0.00 | - | 18 | 0 | 13.57% |
| SPXW240621C05260000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 29.70 | 26.50 | 27.10 | 0.00 | - | 56 | 0 | 14.00% |
| SPXW240628C05260000 | 2024-05-01 2:26PM EDT | 2024-06-28 | 32.85 | 31.90 | 32.80 | 0.00 | - | 1 | 0 | 14.15% |
| SPX240719C05260000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 48.64 | 49.00 | 50.00 | 0.00 | - | 10 | 0 | 14.53% |
| SPXW240731C05260000 | 2024-04-25 10:29AM EDT | 2024-07-31 | 61.40 | 59.70 | 60.80 | 0.00 | - | 5 | 0 | 14.85% |
| SPXW240816C05260000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 156.89 | 74.10 | 75.30 | 0.00 | - | - | 0 | 15.26% |
| SPXW240830C05260000 | 2024-05-01 3:32PM EDT | 2024-08-30 | 96.28 | 86.90 | 88.30 | 0.00 | - | 75 | 0 | 15.63% |
| SPX240920C05260000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 128.32 | 104.90 | 106.20 | 0.00 | - | 1 | 0 | 16.01% |
| SPXW240930C05260000 | 2024-04-22 12:35PM EDT | 2024-09-30 | 112.19 | 113.10 | 114.60 | 0.00 | - | - | 0 | 16.18% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05260000 | 2024-05-01 3:41PM EDT | 2024-05-02 | 211.84 | 212.20 | 223.10 | 0.00 | - | 147 | 0 | 0.00% |
| SPXW240503P05260000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 212.33 | 211.60 | 222.40 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240506P05260000 | 2024-04-30 10:20AM EDT | 2024-05-06 | 148.90 | 208.20 | 224.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240507P05260000 | 2024-04-15 10:04AM EDT | 2024-05-07 | 113.32 | 207.60 | 223.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240508P05260000 | 2024-04-11 3:47PM EDT | 2024-05-08 | 87.37 | 206.80 | 223.10 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240509P05260000 | 2024-04-03 12:24PM EDT | 2024-05-09 | 83.30 | 210.10 | 217.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240510P05260000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 209.58 | 210.70 | 216.60 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240513P05260000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 169.93 | 210.30 | 216.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240514P05260000 | 2024-04-23 10:22AM EDT | 2024-05-14 | 199.80 | 210.50 | 216.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240515P05260000 | 2024-04-18 1:29PM EDT | 2024-05-15 | 240.14 | 211.40 | 217.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516P05260000 | 2024-04-22 2:41PM EDT | 2024-05-16 | 223.14 | 210.70 | 216.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05260000 | 2024-04-30 1:20PM EDT | 2024-05-17 | 189.18 | 209.90 | 215.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240520P05260000 | 2024-04-29 1:56PM EDT | 2024-05-20 | 144.55 | 210.80 | 215.90 | 0.00 | - | 63 | 0 | 0.00% |
| SPXW240524P05260000 | 2024-04-24 11:37AM EDT | 2024-05-24 | 191.65 | 209.10 | 214.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05260000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 156.80 | 209.40 | 215.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240607P05260000 | 2024-04-15 9:51AM EDT | 2024-06-07 | 135.87 | 210.20 | 216.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05260000 | 2024-04-26 9:54AM EDT | 2024-06-21 | 177.02 | 211.80 | 219.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05260000 | 2024-04-26 10:12AM EDT | 2024-06-28 | 173.30 | 212.70 | 220.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P05260000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 218.10 | 215.90 | 223.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05260000 | 2024-04-29 3:10PM EDT | 2024-07-31 | 187.00 | 218.50 | 226.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P05260000 | 2024-04-22 12:41PM EDT | 2024-08-16 | 268.36 | 224.70 | 228.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05260000 | 2024-03-27 9:49AM EDT | 2024-08-30 | 144.70 | 207.70 | 209.20 | 0.00 | - | 26 | 42 | 0.00% |
| SPX240920P05260000 | 2024-04-22 11:19AM EDT | 2024-09-20 | 290.13 | 235.30 | 238.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05260000 | 2024-04-10 1:58PM EDT | 2024-09-30 | 196.44 | 238.80 | 240.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.