Italia markets open in 1 hour 27 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.287,97 +13,92 (+0,04%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.452,99 -2.494,20 (-4,46%) CMC Crypto 200
1.258,91 -80,15 (-5,98%)
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:5275.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05275000 | 2024-05-01 3:05PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,699 | 0 | 33.01% |
| SPXW240503C05275000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 181 | 0 | 24.95% |
| SPXW240506C05275000 | 2024-05-01 2:06PM EDT | 2024-05-06 | 0.21 | 0.00 | 0.15 | 0.00 | - | 25 | 0 | 16.46% |
| SPXW240507C05275000 | 2024-05-01 3:30PM EDT | 2024-05-07 | 0.25 | 0.00 | 0.15 | 0.00 | - | 13 | 0 | 15.02% |
| SPXW240508C05275000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.15 | 0.10 | 0.25 | 0.00 | - | 62 | 0 | 14.73% |
| SPXW240509C05275000 | 2024-05-01 3:51PM EDT | 2024-05-09 | 0.30 | 0.20 | 0.40 | 0.00 | - | 4 | 0 | 14.61% |
| SPXW240510C05275000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.35 | 0.40 | 0.55 | 0.00 | - | 91 | 0 | 14.36% |
| SPXW240513C05275000 | 2024-05-01 11:17AM EDT | 2024-05-13 | 0.85 | 0.55 | 0.75 | 0.00 | - | 55 | 0 | 13.00% |
| SPXW240514C05275000 | 2024-05-01 2:57PM EDT | 2024-05-14 | 2.10 | 0.80 | 1.00 | 0.00 | - | 9 | 0 | 13.04% |
| SPXW240515C05275000 | 2024-05-01 11:01PM EDT | 2024-05-15 | 1.48 | 1.35 | 1.55 | +0.23 | +18.40% | 1 | 0 | 13.49% |
| SPXW240516C05275000 | 2024-05-01 3:27PM EDT | 2024-05-16 | 3.85 | 1.75 | 1.95 | 0.00 | - | 27 | 0 | 13.56% |
| SPXW240517C05275000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 2.20 | 2.20 | 2.35 | 0.00 | - | 639 | 0 | 13.59% |
| SPXW240520C05275000 | 2024-05-01 2:44PM EDT | 2024-05-20 | 5.00 | 2.65 | 2.90 | 0.00 | - | 5 | 0 | 12.98% |
| SPXW240521C05275000 | 2024-05-01 10:52AM EDT | 2024-05-21 | 3.44 | 3.10 | 3.40 | 0.00 | - | 335 | 0 | 13.06% |
| SPXW240524C05275000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 6.50 | 5.40 | 5.70 | 0.00 | - | 23 | 0 | 13.64% |
| SPXW240531C05275000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 6.74 | 8.40 | 8.80 | 0.00 | - | 120 | 0 | 13.31% |
| SPXW240607C05275000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 10.99 | 12.90 | 13.50 | 0.00 | - | 44 | 0 | 13.51% |
| SPX240621C05275000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 20.00 | 23.20 | 23.60 | 0.00 | - | 3,406 | 0 | 13.81% |
| SPXW240628C05275000 | 2024-05-01 12:53PM EDT | 2024-06-28 | 26.40 | 28.80 | 29.40 | 0.00 | - | 5 | 0 | 14.04% |
| SPX240719C05275000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 44.86 | 45.10 | 45.80 | 0.00 | - | 730 | 0 | 14.42% |
| SPXW240731C05275000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 49.93 | 55.50 | 56.60 | 0.00 | - | 13 | 0 | 14.79% |
| SPX240816C05275000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 70.40 | 68.90 | 70.10 | 0.00 | - | 11 | 0 | 15.13% |
| SPXW240830C05275000 | 2024-04-22 11:39AM EDT | 2024-08-30 | 81.24 | 81.90 | 83.30 | 0.00 | - | 2 | 0 | 15.55% |
| SPX240920C05275000 | 2024-05-01 4:07PM EDT | 2024-09-20 | 93.00 | 99.80 | 100.80 | 0.00 | - | 150 | 0 | 15.93% |
| SPXW240930C05275000 | 2024-04-29 9:30AM EDT | 2024-09-30 | 145.02 | 107.50 | 109.10 | 0.00 | - | 4 | 0 | 16.10% |
| SPX241018C05275000 | 2024-04-30 11:24AM EDT | 2024-10-18 | 144.60 | 126.00 | 127.70 | 0.00 | - | 40 | 0 | 16.70% |
| SPX241115C05275000 | 2024-04-26 1:21PM EDT | 2024-11-15 | 198.20 | 158.40 | 160.30 | 0.00 | - | 10 | 0 | 17.82% |
| SPX241220C05275000 | 2024-04-29 1:18PM EDT | 2024-12-20 | 228.10 | 188.10 | 189.80 | 0.00 | - | 50 | 0 | 18.35% |
| SPXW241231C05275000 | 2024-05-01 3:57PM EDT | 2024-12-31 | 185.84 | 196.70 | 198.80 | 0.00 | - | 4 | 0 | 18.50% |
| SPX250117C05275000 | 2024-05-01 11:29AM EDT | 2025-01-17 | 204.80 | 212.50 | 214.90 | 0.00 | - | 4 | 0 | 18.87% |
| SPX250221C05275000 | 2024-04-17 12:43PM EDT | 2025-02-21 | 260.75 | 241.50 | 244.10 | 0.00 | - | 200 | 0 | 19.37% |
| SPX250321C05275000 | 2024-05-01 12:25PM EDT | 2025-03-21 | 258.11 | 265.10 | 267.20 | 0.00 | - | 40 | 0 | 19.76% |
| SPXW250331C05275000 | 2024-04-19 3:24PM EDT | 2025-03-31 | 261.77 | 272.40 | 274.40 | 0.00 | - | 4 | 0 | 19.85% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 326.85 | 287.70 | 291.20 | 0.00 | - | 300 | 0 | 20.23% |
| SPX250620C05275000 | 2024-05-01 11:43AM EDT | 2025-06-20 | 330.42 | 335.70 | 339.80 | 0.00 | - | 4 | 0 | 20.90% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05275000 | 2024-04-24 10:06AM EDT | 2024-05-02 | 187.43 | 223.90 | 234.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240503P05275000 | 2024-04-30 3:19PM EDT | 2024-05-03 | 210.29 | 223.50 | 234.30 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240506P05275000 | 2024-04-16 9:44AM EDT | 2024-05-06 | 218.00 | 217.50 | 239.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240507P05275000 | 2024-04-22 1:31PM EDT | 2024-05-07 | 246.23 | 218.40 | 236.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508P05275000 | 2024-04-19 1:29PM EDT | 2024-05-08 | 283.67 | 216.00 | 237.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240509P05275000 | 2024-04-15 3:00PM EDT | 2024-05-09 | 202.37 | 215.10 | 236.80 | 0.00 | - | 38 | 0 | 0.00% |
| SPXW240510P05275000 | 2024-04-29 12:41PM EDT | 2024-05-10 | 155.42 | 221.10 | 230.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240513P05275000 | 2024-04-26 9:48AM EDT | 2024-05-13 | 183.64 | 220.90 | 228.90 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240514P05275000 | 2024-04-15 10:02AM EDT | 2024-05-14 | 125.18 | 220.70 | 229.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05275000 | 2024-04-24 10:12AM EDT | 2024-05-15 | 188.03 | 221.40 | 230.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240516P05275000 | 2024-04-12 11:37AM EDT | 2024-05-16 | 143.40 | 220.60 | 229.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240517P05275000 | 2024-04-25 11:07AM EDT | 2024-05-17 | 260.80 | 220.30 | 229.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240520P05275000 | 2024-04-29 1:56PM EDT | 2024-05-20 | 156.53 | 220.40 | 229.60 | 0.00 | - | 63 | 0 | 0.00% |
| SPXW240521P05275000 | 2024-04-19 1:22PM EDT | 2024-05-21 | 276.63 | 220.20 | 229.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240524P05275000 | 2024-04-29 2:31PM EDT | 2024-05-24 | 162.85 | 217.90 | 227.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPXW240531P05275000 | 2024-04-30 3:37PM EDT | 2024-05-31 | 205.06 | 217.90 | 226.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240607P05275000 | 2024-04-10 3:10PM EDT | 2024-06-07 | 154.42 | 219.00 | 226.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621P05275000 | 2024-04-19 10:26AM EDT | 2024-06-21 | 273.57 | 220.90 | 229.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240628P05275000 | 2024-04-23 1:49PM EDT | 2024-06-28 | 207.18 | 221.50 | 229.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05275000 | 2024-05-01 10:52AM EDT | 2024-07-19 | 240.10 | 225.80 | 229.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240731P05275000 | 2024-04-12 10:29AM EDT | 2024-07-31 | 185.60 | 226.20 | 234.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240816P05275000 | 2024-04-22 12:39PM EDT | 2024-08-16 | 277.03 | 232.00 | 235.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05275000 | 2024-04-11 12:57PM EDT | 2024-08-30 | 184.10 | 236.20 | 238.50 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240920P05275000 | 2024-04-29 10:41AM EDT | 2024-09-20 | 204.67 | 243.10 | 244.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240930P05275000 | 2024-05-01 2:41PM EDT | 2024-09-30 | 232.69 | 245.40 | 247.90 | 0.00 | - | 16 | 0 | 0.00% |
| SPX241018P05275000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 264.29 | 250.40 | 252.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05275000 | 2024-04-30 1:56PM EDT | 2024-11-15 | 249.74 | 266.00 | 268.00 | 0.00 | - | 57 | 0 | 5.59% |
| SPX241220P05275000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 253.90 | 276.30 | 277.70 | 0.00 | - | 27 | 0 | 6.24% |
| SPXW241231P05275000 | 2024-04-30 1:36PM EDT | 2024-12-31 | 266.02 | 278.10 | 279.40 | 0.00 | - | 3 | 0 | 6.27% |
| SPX250117P05275000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 285.97 | 280.70 | 282.60 | 0.00 | - | 13 | 0 | 6.35% |
| SPX250221P05275000 | 2024-04-25 1:31PM EDT | 2025-02-21 | 299.67 | 290.30 | 293.00 | 0.00 | - | 111 | 0 | 6.79% |
| SPX250321P05275000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 311.12 | 299.50 | 301.50 | 0.00 | - | 2 | 0 | 7.08% |
| SPXW250331P05275000 | 2024-04-24 1:51PM EDT | 2025-03-31 | 290.96 | 302.20 | 304.00 | 0.00 | - | 4 | 0 | 7.15% |
| SPX250417P05275000 | 2024-04-19 12:07PM EDT | 2025-04-17 | 353.94 | 305.20 | 308.50 | 0.00 | - | 6 | 0 | 7.26% |
| SPX250620P05275000 | 2024-05-01 12:36PM EDT | 2025-06-20 | 332.18 | 321.40 | 325.10 | 0.00 | - | 18 | 0 | 7.62% |
© 2024 Yahoo. Tutti i diritti riservati.