Italia markets close in 4 hours 32 minutes
FTSE MIB
33.781,35 +34,69 (+0,10%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,65 +0,65 (+0,82%) Bitcoin EUR
54.037,32 +232,84 (+0,43%)
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:5320.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05320000 | 2024-04-30 1:26PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 38.09% |
| SPXW240503C05320000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 419 | 28.71% |
| SPXW240506C05320000 | 2024-04-30 4:10PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 18.16% |
| SPXW240507C05320000 | 2024-05-01 10:07AM EDT | 2024-05-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 16.58% |
| SPXW240508C05320000 | 2024-05-01 10:42AM EDT | 2024-05-08 | 0.17 | 0.05 | 0.15 | 0.00 | - | 23 | 0 | 15.99% |
| SPXW240509C05320000 | 2024-04-29 11:23AM EDT | 2024-05-09 | 1.20 | 0.05 | 0.20 | 0.00 | - | 23 | 0 | 15.43% |
| SPXW240510C05320000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.39 | 0.15 | 0.25 | 0.00 | - | 57 | 0 | 14.92% |
| SPXW240517C05320000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 1.93 | 0.95 | 1.05 | 0.00 | - | 78 | 578 | 13.52% |
| SPXW240524C05320000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 2.69 | 2.80 | 2.95 | 0.00 | - | 14 | 0 | 13.43% |
| SPXW240531C05320000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 4.45 | 4.70 | 4.90 | 0.00 | - | 12 | 0 | 13.03% |
| SPXW240607C05320000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 6.60 | 7.90 | 8.20 | 0.00 | - | 3 | 0 | 13.21% |
| SPX240621C05320000 | 2024-05-02 4:26AM EDT | 2024-06-21 | 16.12 | 15.80 | 16.20 | -4.26 | -20.90% | 1 | 0 | 13.55% |
| SPXW240628C05320000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 20.47 | 20.60 | 20.90 | 0.00 | - | 3 | 0 | 13.77% |
| SPXW240719C05320000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 31.61 | 35.00 | 35.60 | 0.00 | - | 130 | 0 | 14.24% |
| SPXW240731C05320000 | 2024-04-30 2:47PM EDT | 2024-07-31 | 50.35 | 43.70 | 44.50 | 0.00 | - | 2 | 0 | 14.50% |
| SPX240816C05320000 | 2024-05-01 3:40PM EDT | 2024-08-16 | 54.90 | 56.10 | 57.00 | 0.00 | - | 2 | 0 | 14.87% |
| SPXW240830C05320000 | 2024-04-24 12:14PM EDT | 2024-08-30 | 79.97 | 68.00 | 69.00 | 0.00 | - | 2 | 0 | 15.27% |
| SPX240920C05320000 | 2024-04-23 12:12PM EDT | 2024-09-20 | 104.80 | 84.60 | 85.60 | 0.00 | - | 4 | 0 | 15.67% |
| SPXW240930C05320000 | 2024-04-11 1:56PM EDT | 2024-09-30 | 189.80 | 92.20 | 93.40 | 0.00 | - | - | 15 | 15.84% |
| SPX241018C05320000 | 2024-04-26 4:05PM EDT | 2024-10-18 | 135.70 | 109.70 | 110.80 | 0.00 | - | 2 | 0 | 16.42% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05320000 | 2024-05-01 3:00PM EDT | 2024-05-02 | 224.80 | 264.00 | 272.40 | 0.00 | - | - | 4 | 0.00% |
| SPXW240503P05320000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 276.45 | 262.80 | 271.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240506P05320000 | 2024-04-01 11:53AM EDT | 2024-05-06 | 106.16 | 219.10 | 242.90 | 0.00 | - | - | 2 | 0.00% |
| SPXW240508P05320000 | 2024-04-19 1:36PM EDT | 2024-05-08 | 324.96 | 261.30 | 269.70 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240510P05320000 | 2024-04-29 10:35AM EDT | 2024-05-10 | 193.63 | 260.40 | 267.30 | 0.00 | - | 17 | 0 | 0.00% |
| SPX240517P05320000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 332.35 | 258.20 | 265.40 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240531P05320000 | 2024-04-22 10:02AM EDT | 2024-05-31 | 308.14 | 253.20 | 260.40 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240621P05320000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 235.71 | 252.20 | 259.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240628P05320000 | 2024-04-22 12:14PM EDT | 2024-06-28 | 307.18 | 252.00 | 258.80 | 0.00 | - | 44 | 0 | 0.00% |
| SPX240719P05320000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 241.96 | 251.40 | 258.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05320000 | 2024-04-30 10:43AM EDT | 2024-07-31 | 217.40 | 252.60 | 260.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240816P05320000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 267.50 | 255.40 | 263.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05320000 | 2024-05-01 12:44PM EDT | 2024-08-30 | 283.59 | 257.30 | 265.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240920P05320000 | 2024-05-01 12:44PM EDT | 2024-09-20 | 287.74 | 265.70 | 266.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05320000 | 2024-04-18 10:22AM EDT | 2024-09-30 | 294.79 | 267.60 | 269.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.