Italia markets open in 3 hours 30 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
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.754,94 -2.240,53 (-4,00%) CMC Crypto 200
1.260,58 -78,49 (-5,86%)
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:5270.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05270000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 0 | 32.42% |
| SPXW240503C05270000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 76 | 0 | 24.51% |
| SPXW240506C05270000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 0.09 | 0.00 | 0.15 | 0.00 | - | 94 | 0 | 16.19% |
| SPXW240507C05270000 | 2024-05-01 3:02PM EDT | 2024-05-07 | 0.40 | 0.05 | 0.15 | 0.00 | - | 16 | 0 | 14.77% |
| SPXW240508C05270000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.15 | 0.15 | 0.25 | 0.00 | - | 149 | 0 | 14.49% |
| SPXW240509C05270000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.20 | 0.25 | 0.45 | 0.00 | - | 17 | 0 | 14.59% |
| SPXW240510C05270000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 0.76 | 0.45 | 0.60 | 0.00 | - | 52 | 0 | 14.30% |
| SPXW240513C05270000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 0.57 | 0.65 | 0.85 | 0.00 | - | 7 | 0 | 13.03% |
| SPXW240514C05270000 | 2024-05-01 9:41AM EDT | 2024-05-14 | 1.39 | 0.90 | 1.10 | 0.00 | - | 3 | 0 | 13.02% |
| SPXW240515C05270000 | 2024-05-01 3:18PM EDT | 2024-05-15 | 3.30 | 1.55 | 1.75 | 0.00 | - | 9 | 0 | 13.56% |
| SPXW240516C05270000 | 2024-05-01 3:39PM EDT | 2024-05-16 | 2.25 | 2.00 | 2.20 | 0.00 | - | 18 | 0 | 13.65% |
| SPX240517C05270000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.67 | 2.15 | 2.40 | 0.00 | - | 271 | 0 | 13.43% |
| SPXW240524C05270000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 4.60 | 5.90 | 6.20 | 0.00 | - | 15 | 0 | 13.72% |
| SPXW240531C05270000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 7.00 | 9.10 | 9.40 | 0.00 | - | 36 | 0 | 13.35% |
| SPXW240607C05270000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 12.70 | 13.80 | 14.20 | 0.00 | - | 8 | 0 | 13.54% |
| SPXW240621C05270000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 20.70 | 24.70 | 25.20 | 0.00 | - | 33 | 0 | 13.97% |
| SPXW240628C05270000 | 2024-05-01 11:51AM EDT | 2024-06-28 | 27.50 | 29.90 | 30.70 | 0.00 | - | 2 | 0 | 14.11% |
| SPXW240719C05270000 | 2024-05-01 10:51AM EDT | 2024-07-19 | 44.73 | 47.10 | 47.90 | 0.00 | - | 1 | 0 | 14.56% |
| SPXW240731C05270000 | 2024-04-24 11:42AM EDT | 2024-07-31 | 74.58 | 57.30 | 58.30 | 0.00 | - | 8 | 0 | 14.85% |
| SPXW240816C05270000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 91.71 | 71.50 | 72.50 | 0.00 | - | 1 | 0 | 15.25% |
| SPXW240830C05270000 | 2024-04-17 12:48PM EDT | 2024-08-30 | 103.78 | 84.00 | 85.40 | 0.00 | - | 1 | 0 | 15.62% |
| SPX240920C05270000 | 2024-04-23 11:26AM EDT | 2024-09-20 | 126.76 | 102.10 | 103.40 | 0.00 | - | 52 | 0 | 16.03% |
| SPXW240930C05270000 | 2024-04-25 9:33AM EDT | 2024-09-30 | 106.70 | 110.10 | 111.70 | 0.00 | - | - | 0 | 16.20% |
| SPX241018C05270000 | 2024-05-01 12:20PM EDT | 2024-10-18 | 121.48 | 128.70 | 130.40 | 0.00 | - | 60 | 0 | 16.79% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05270000 | 2024-04-26 1:42PM EDT | 2024-05-02 | 157.05 | 217.70 | 228.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240503P05270000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 226.08 | 217.00 | 227.80 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240506P05270000 | 2024-04-30 1:27PM EDT | 2024-05-06 | 195.60 | 213.50 | 230.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05270000 | 2024-04-09 3:29PM EDT | 2024-05-07 | 96.81 | 213.10 | 230.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508P05270000 | 2024-04-30 12:34PM EDT | 2024-05-08 | 193.75 | 212.30 | 229.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240509P05270000 | 2024-04-30 3:59PM EDT | 2024-05-09 | 222.37 | 215.80 | 223.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05270000 | 2024-04-16 10:14AM EDT | 2024-05-10 | 203.02 | 215.80 | 223.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513P05270000 | 2024-04-26 9:57AM EDT | 2024-05-13 | 170.59 | 215.40 | 222.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514P05270000 | 2024-04-11 1:13PM EDT | 2024-05-14 | 111.10 | 215.50 | 222.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240516P05270000 | 2024-04-22 2:41PM EDT | 2024-05-16 | 231.62 | 215.50 | 222.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517P05270000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 167.39 | 215.30 | 222.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05270000 | 2024-04-24 11:37AM EDT | 2024-05-24 | 199.46 | 213.10 | 220.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05270000 | 2024-04-26 2:52PM EDT | 2024-05-31 | 166.56 | 212.00 | 221.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05270000 | 2024-04-10 1:27PM EDT | 2024-06-07 | 142.20 | 213.50 | 221.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621P05270000 | 2024-04-15 9:50AM EDT | 2024-06-21 | 151.10 | 215.30 | 223.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P05270000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 235.19 | 216.00 | 224.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P05270000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 243.50 | 218.80 | 226.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05270000 | 2024-04-22 2:53PM EDT | 2024-07-31 | 247.62 | 221.20 | 230.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240816P05270000 | 2024-04-22 2:53PM EDT | 2024-08-16 | 251.32 | 227.40 | 231.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05270000 | 2024-04-19 12:07PM EDT | 2024-08-30 | 287.34 | 231.80 | 234.20 | 0.00 | - | 12 | 0 | 0.00% |
| SPX240920P05270000 | 2024-04-22 10:39AM EDT | 2024-09-20 | 289.58 | 237.80 | 241.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05270000 | 2024-04-17 11:00AM EDT | 2024-09-30 | 258.30 | 241.20 | 243.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241018P05270000 | 2024-04-26 10:00AM EDT | 2024-10-18 | 221.77 | 246.20 | 248.70 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.