Italia markets open in 3 hours 18 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.674,91 -2.406,27 (-4,29%) CMC Crypto 200
1.262,15 -76,92 (-5,74%)
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:5265.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05265000 | 2024-05-01 3:29PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 31.84% |
| SPXW240503C05265000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 77 | 0 | 24.07% |
| SPXW240506C05265000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 0 | 15.89% |
| SPXW240507C05265000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.09 | 0.05 | 0.20 | 0.00 | - | 6 | 0 | 14.99% |
| SPXW240508C05265000 | 2024-05-01 3:28PM EDT | 2024-05-08 | 0.50 | 0.15 | 0.30 | 0.00 | - | 66 | 0 | 14.56% |
| SPXW240509C05265000 | 2024-05-01 3:27PM EDT | 2024-05-09 | 1.02 | 0.30 | 0.45 | 0.00 | - | 4 | 0 | 14.34% |
| SPXW240510C05265000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.45 | 0.50 | 0.65 | 0.00 | - | 42 | 0 | 14.22% |
| SPX240517C05265000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 4.28 | 2.35 | 2.60 | 0.00 | - | 11 | 0 | 13.43% |
| SPXW240531C05265000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 7.50 | 9.60 | 10.00 | 0.00 | - | 24 | 0 | 13.39% |
| SPX240621C05265000 | 2024-05-01 10:57AM EDT | 2024-06-21 | 24.40 | 25.20 | 25.70 | 0.00 | - | 4 | 0 | 13.90% |
| SPXW240628C05265000 | 2024-04-29 1:03PM EDT | 2024-06-28 | 53.60 | 31.20 | 32.00 | 0.00 | - | 13 | 0 | 14.17% |
| SPX240719C05265000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 46.10 | 48.30 | 49.00 | 0.00 | - | 1 | 0 | 14.55% |
| SPXW240731C05265000 | 2024-05-01 3:10PM EDT | 2024-07-31 | 74.04 | 59.00 | 59.80 | 0.00 | - | 2 | 0 | 14.88% |
| SPXW240930C05265000 | 2024-04-08 10:02AM EDT | 2024-09-30 | 230.58 | 112.30 | 113.70 | 0.00 | - | - | 0 | 16.24% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05265000 | 2024-05-01 3:02PM EDT | 2024-05-02 | 170.50 | 213.00 | 223.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240503P05265000 | 2024-04-09 10:51AM EDT | 2024-05-03 | 117.00 | 212.40 | 223.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240506P05265000 | 2024-04-11 2:15PM EDT | 2024-05-06 | 90.40 | 208.70 | 225.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240508P05265000 | 2024-04-24 9:31AM EDT | 2024-05-08 | 181.38 | 207.30 | 223.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05265000 | 2024-04-30 4:01PM EDT | 2024-05-10 | 219.65 | 212.20 | 217.30 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240517P05265000 | 2024-04-29 12:35PM EDT | 2024-05-17 | 148.16 | 211.20 | 216.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05265000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 211.57 | 210.00 | 215.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240621P05265000 | 2024-04-19 12:31PM EDT | 2024-06-21 | 284.87 | 212.20 | 220.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P05265000 | 2024-04-23 9:30AM EDT | 2024-06-28 | 231.02 | 213.00 | 221.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05265000 | 2024-04-23 2:59PM EDT | 2024-07-19 | 205.60 | 217.70 | 220.90 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240930P05265000 | 2024-04-26 1:34PM EDT | 2024-09-30 | 205.30 | 239.20 | 240.50 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.