Italia markets open in 5 hours 41 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.167,88 -106,17 (-0,28%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.803,75 -2.040,77 (-3,65%) CMC Crypto 200
1.268,55 -70,52 (-5,27%)
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:5310.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05310000 | 2024-05-01 10:10AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 36.91% |
| SPXW240503C05310000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 333 | 0 | 27.88% |
| SPXW240506C05310000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 17.63% |
| SPXW240507C05310000 | 2024-04-30 4:05PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.15 | 0.00 | - | 78 | 0 | 16.77% |
| SPXW240508C05310000 | 2024-05-01 2:55PM EDT | 2024-05-08 | 0.25 | 0.05 | 0.15 | 0.00 | - | 7 | 0 | 15.53% |
| SPXW240509C05310000 | 2024-04-30 2:49PM EDT | 2024-05-09 | 0.55 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 15.38% |
| SPXW240510C05310000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.52 | 0.15 | 0.30 | 0.00 | - | 113 | 0 | 14.81% |
| SPXW240513C05310000 | 2024-05-01 3:15PM EDT | 2024-05-13 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 0 | 13.29% |
| SPXW240514C05310000 | 2024-05-01 11:41AM EDT | 2024-05-14 | 0.59 | 0.30 | 0.50 | 0.00 | - | 1 | 0 | 13.14% |
| SPXW240517C05310000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 1.24 | 1.05 | 1.25 | 0.00 | - | 51 | 0 | 13.51% |
| SPXW240524C05310000 | 2024-05-01 4:11PM EDT | 2024-05-24 | 2.50 | 3.00 | 3.20 | 0.00 | - | 13 | 0 | 13.29% |
| SPXW240531C05310000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 4.75 | 5.00 | 5.50 | 0.00 | - | 126 | 0 | 13.03% |
| SPXW240607C05310000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 6.87 | 8.40 | 8.80 | 0.00 | - | 45 | 0 | 13.13% |
| SPX240621C05310000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 16.35 | 16.50 | 17.10 | 0.00 | - | 60 | 0 | 13.47% |
| SPXW240628C05310000 | 2024-05-01 2:44PM EDT | 2024-06-28 | 28.82 | 21.20 | 22.00 | 0.00 | - | 12 | 0 | 13.70% |
| SPX240719C05310000 | 2024-05-01 3:01PM EDT | 2024-07-19 | 48.50 | 34.90 | 36.50 | 0.00 | - | 55 | 0 | 14.10% |
| SPXW240731C05310000 | 2024-05-01 1:29PM EDT | 2024-07-31 | 42.03 | 44.60 | 45.30 | 0.00 | - | 11 | 0 | 14.34% |
| SPXW240816C05310000 | 2024-04-29 10:18AM EDT | 2024-08-16 | 87.50 | 57.50 | 58.50 | 0.00 | - | 4 | 0 | 14.79% |
| SPXW240830C05310000 | 2024-04-19 1:29PM EDT | 2024-08-30 | 74.32 | 69.10 | 70.20 | 0.00 | - | 5 | 0 | 15.14% |
| SPXW240920C05310000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 82.40 | 85.50 | 86.80 | 0.00 | - | 10 | 0 | 15.54% |
| SPXW240930C05310000 | 2024-04-23 10:42AM EDT | 2024-09-30 | 116.63 | 92.90 | 94.50 | 0.00 | - | 10 | 0 | 15.70% |
| SPX241018C05310000 | 2024-04-26 4:04PM EDT | 2024-10-18 | 140.30 | 110.10 | 111.90 | 0.00 | - | 2 | 0 | 16.28% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05310000 | 2024-05-01 3:32PM EDT | 2024-05-02 | 245.44 | 262.60 | 273.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240503P05310000 | 2024-04-15 1:52PM EDT | 2024-05-03 | 232.67 | 262.00 | 272.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240506P05310000 | 2024-04-25 4:04PM EDT | 2024-05-06 | 216.24 | 258.30 | 275.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05310000 | 2024-04-04 11:24AM EDT | 2024-05-07 | 95.40 | 257.70 | 275.20 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240508P05310000 | 2024-04-17 1:11PM EDT | 2024-05-08 | 274.12 | 256.80 | 274.40 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240509P05310000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 283.04 | 260.30 | 268.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240510P05310000 | 2024-04-16 10:52AM EDT | 2024-05-10 | 251.85 | 260.00 | 267.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513P05310000 | 2024-04-16 10:52AM EDT | 2024-05-13 | 251.75 | 259.50 | 267.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05310000 | 2024-04-15 3:26PM EDT | 2024-05-17 | 238.39 | 258.20 | 265.50 | 0.00 | - | 104 | 0 | 0.00% |
| SPXW240524P05310000 | 2024-04-29 2:00PM EDT | 2024-05-24 | 187.86 | 254.70 | 261.90 | 0.00 | - | 40 | 0 | 0.00% |
| SPXW240531P05310000 | 2024-04-22 12:30PM EDT | 2024-05-31 | 299.12 | 253.50 | 260.70 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240621P05310000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 202.17 | 251.60 | 260.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240628P05310000 | 2024-04-17 3:16PM EDT | 2024-06-28 | 272.81 | 251.10 | 259.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05310000 | 2024-04-08 1:10PM EDT | 2024-07-19 | 158.62 | 250.70 | 260.40 | 0.00 | - | 56 | 0 | 0.00% |
| SPXW240731P05310000 | 2024-04-26 11:08AM EDT | 2024-07-31 | 214.97 | 252.30 | 261.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240816P05310000 | 2024-04-30 10:36AM EDT | 2024-08-16 | 219.69 | 256.50 | 260.90 | 0.00 | - | 28 | 0 | 0.00% |
| SPXW240830P05310000 | 2024-04-18 10:25AM EDT | 2024-08-30 | 280.54 | 260.40 | 263.80 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240920P05310000 | 2024-04-30 10:36AM EDT | 2024-09-20 | 230.14 | 264.20 | 267.90 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240930P05310000 | 2024-04-10 11:06AM EDT | 2024-09-30 | 216.76 | 267.60 | 270.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.