Italia markets close in 2 hours 36 minutes
FTSE MIB
33.815,90 +69,24 (+0,21%) 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
79,41 +0,41 (+0,52%) Bitcoin EUR
54.897,41 +807,77 (+1,49%)
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:5325.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05325000 | 2024-05-01 9:35AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,016 | 38.57% |
| SPXW240503C05325000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,917 | 2,593 | 29.10% |
| SPXW240506C05325000 | 2024-05-01 10:56AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 697 | 18.41% |
| SPXW240507C05325000 | 2024-05-01 9:57AM EDT | 2024-05-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 459 | 16.82% |
| SPXW240508C05325000 | 2024-05-01 3:24PM EDT | 2024-05-08 | 0.15 | 0.05 | 0.15 | 0.00 | - | 29 | 504 | 16.24% |
| SPXW240509C05325000 | 2024-04-30 11:05AM EDT | 2024-05-09 | 0.60 | 0.05 | 0.20 | 0.00 | - | 3 | 213 | 15.65% |
| SPXW240510C05325000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | 0.00 | - | 59 | 823 | 15.14% |
| SPXW240513C05325000 | 2024-05-01 3:34PM EDT | 2024-05-13 | 0.35 | 0.20 | 0.35 | 0.00 | - | 11 | 85 | 13.64% |
| SPXW240514C05325000 | 2024-05-01 3:31PM EDT | 2024-05-14 | 0.47 | 0.30 | 0.45 | 0.00 | - | 5 | 4,065 | 13.52% |
| SPXW240515C05325000 | 2024-05-01 3:07PM EDT | 2024-05-15 | 1.12 | 0.55 | 0.70 | 0.00 | - | 31 | 86 | 13.81% |
| SPXW240516C05325000 | 2024-05-01 3:12PM EDT | 2024-05-16 | 1.32 | 0.75 | 0.85 | 0.00 | - | 14 | 41 | 13.72% |
| SPXW240517C05325000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 0.60 | 0.95 | 1.05 | 0.00 | - | 57 | 1,476 | 13.70% |
| SPXW240524C05325000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 2.25 | 2.75 | 2.90 | 0.00 | - | 14 | 195 | 13.56% |
| SPXW240531C05325000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 3.39 | 4.60 | 4.90 | 0.00 | - | 59 | 1,338 | 13.19% |
| SPXW240607C05325000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 10.82 | 7.90 | 8.30 | 0.00 | - | 51 | 315 | 13.41% |
| SPXW240621C05325000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 12.43 | 16.20 | 16.40 | 0.00 | - | 254 | 602 | 13.76% |
| SPXW240628C05325000 | 2024-05-01 3:18PM EDT | 2024-06-28 | 25.90 | 20.50 | 20.90 | 0.00 | - | 7 | 240 | 13.91% |
| SPXW240719C05325000 | 2024-04-30 3:38PM EDT | 2024-07-19 | 37.77 | 35.00 | 35.50 | 0.00 | - | 12 | 237 | 14.36% |
| SPXW240731C05325000 | 2024-05-01 3:34PM EDT | 2024-07-31 | 47.30 | 43.80 | 44.40 | 0.00 | - | 67 | 9,225 | 14.62% |
| SPX240816C05325000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 65.86 | 55.70 | 56.50 | 0.00 | - | 298 | 1,100 | 14.94% |
| SPXW240830C05325000 | 2024-04-25 2:56PM EDT | 2024-08-30 | 70.69 | 68.10 | 69.00 | 0.00 | - | 3 | 60 | 15.40% |
| SPX240920C05325000 | 2024-05-01 9:41AM EDT | 2024-09-20 | 77.72 | 84.30 | 85.10 | 0.00 | - | 2 | 624 | 15.75% |
| SPXW240930C05325000 | 2024-04-19 1:29PM EDT | 2024-09-30 | 92.17 | 92.10 | 93.10 | 0.00 | - | 52 | 139 | 15.93% |
| SPX241018C05325000 | 2024-04-29 1:07PM EDT | 2024-10-18 | 137.10 | 109.00 | 110.30 | 0.00 | - | 72 | 379 | 16.49% |
| SPX241115C05325000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 146.13 | 140.60 | 142.20 | 0.00 | - | 90 | 79 | 17.65% |
| SPX241220C05325000 | 2024-05-01 1:36PM EDT | 2024-12-20 | 159.20 | 169.30 | 170.40 | 0.00 | - | 425 | 3,636 | 18.15% |
| SPXW241231C05325000 | 2024-05-01 1:07PM EDT | 2024-12-31 | 164.34 | 177.60 | 179.30 | 0.00 | - | 20 | 109 | 18.31% |
| SPX250117C05325000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 190.36 | 193.10 | 194.90 | 0.00 | - | 6 | 994 | 18.67% |
| SPX250221C05325000 | 2024-04-25 9:48AM EDT | 2025-02-21 | 209.49 | 221.80 | 223.50 | 0.00 | - | 100 | 643 | 19.18% |
| SPX250321C05325000 | 2024-05-01 1:45PM EDT | 2025-03-21 | 232.13 | 245.60 | 246.80 | 0.00 | - | 20 | 566 | 19.61% |
| SPX250620C05325000 | 2024-05-01 1:45PM EDT | 2025-06-20 | 302.35 | 316.10 | 317.50 | 0.00 | - | 51 | 1,701 | 20.69% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05325000 | 2024-05-01 3:00PM EDT | 2024-05-02 | 229.80 | 264.90 | 273.30 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240503P05325000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 277.85 | 264.10 | 272.60 | 0.00 | - | 6 | 12 | 0.00% |
| SPXW240506P05325000 | 2024-04-16 10:24AM EDT | 2024-05-06 | 257.72 | 264.40 | 272.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240507P05325000 | 2024-04-22 1:31PM EDT | 2024-05-07 | 295.22 | 262.90 | 271.20 | 0.00 | - | 5 | 21 | 0.00% |
| SPXW240508P05325000 | 2024-04-17 1:11PM EDT | 2024-05-08 | 288.27 | 261.60 | 270.00 | 0.00 | - | 22 | 73 | 0.00% |
| SPXW240509P05325000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 298.54 | 260.60 | 268.70 | 0.00 | - | 5 | 24 | 0.00% |
| SPXW240510P05325000 | 2024-04-29 11:30AM EDT | 2024-05-10 | 207.38 | 261.30 | 268.80 | 0.00 | - | 7 | 19 | 0.00% |
| SPXW240513P05325000 | 2024-04-05 4:00PM EDT | 2024-05-13 | 139.97 | 260.90 | 268.00 | 0.00 | - | 274 | 139 | 0.00% |
| SPXW240517P05325000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 296.40 | 258.90 | 266.00 | 0.00 | - | 5 | 199 | 0.00% |
| SPXW240524P05325000 | 2024-04-29 1:59PM EDT | 2024-05-24 | 198.40 | 254.90 | 262.40 | 0.00 | - | 44 | 160 | 0.00% |
| SPXW240531P05325000 | 2024-04-26 10:25AM EDT | 2024-05-31 | 214.15 | 253.50 | 261.10 | 0.00 | - | 3 | 293 | 0.00% |
| SPXW240607P05325000 | 2024-04-10 10:51AM EDT | 2024-06-07 | 171.80 | 253.20 | 260.10 | 0.00 | - | - | 4 | 0.00% |
| SPX240621P05325000 | 2024-04-23 2:41PM EDT | 2024-06-21 | 240.07 | 252.40 | 259.70 | 0.00 | - | 3 | 1,462 | 0.00% |
| SPXW240628P05325000 | 2024-04-30 12:34PM EDT | 2024-06-28 | 243.93 | 253.10 | 260.20 | 0.00 | - | 107 | 215 | 0.00% |
| SPX240719P05325000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 214.29 | 251.80 | 259.80 | 0.00 | - | 5 | 114 | 0.00% |
| SPXW240731P05325000 | 2024-04-19 3:00PM EDT | 2024-07-31 | 338.83 | 253.40 | 262.00 | 0.00 | - | 4 | 72 | 0.00% |
| SPX240816P05325000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 253.46 | 258.20 | 260.50 | 0.00 | - | 24 | 163 | 0.00% |
| SPXW240830P05325000 | 2024-04-19 3:16PM EDT | 2024-08-30 | 338.69 | 256.10 | 267.50 | 0.00 | - | 2 | 360 | 0.00% |
| SPXW240920P05325000 | 2024-04-23 12:01PM EDT | 2024-09-20 | 269.57 | 267.30 | 268.30 | 0.00 | - | - | 4 | 0.00% |
| SPXW240930P05325000 | 2024-04-18 10:02AM EDT | 2024-09-30 | 301.17 | 268.70 | 270.10 | 0.00 | - | 4 | 364 | 0.00% |
| SPX241018P05325000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 259.00 | 271.90 | 274.80 | 0.00 | - | 4 | 188 | 0.00% |
| SPX241115P05325000 | 2024-04-30 3:26PM EDT | 2024-11-15 | 283.26 | 286.10 | 287.80 | 0.00 | - | 2 | 161 | 0.00% |
| SPX241220P05325000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 307.61 | 295.30 | 296.90 | 0.00 | - | 16 | 1,746 | 0.00% |
| SPXW241231P05325000 | 2024-04-30 10:21AM EDT | 2024-12-31 | 269.71 | 296.70 | 298.10 | 0.00 | - | 2 | 111 | 0.00% |
| SPX250117P05325000 | 2024-05-01 9:59AM EDT | 2025-01-17 | 317.06 | 298.80 | 300.30 | 0.00 | - | 7 | 2,134 | 0.00% |
| SPX250221P05325000 | 2024-05-01 3:48PM EDT | 2025-02-21 | 313.25 | 307.50 | 309.70 | 0.00 | - | 8 | 133 | 3.92% |
| SPX250321P05325000 | 2024-04-30 2:33PM EDT | 2025-03-21 | 309.06 | 316.70 | 318.20 | 0.00 | - | 2 | 259 | 4.99% |
| SPXW250331P05325000 | 2024-04-24 1:49PM EDT | 2025-03-31 | 311.34 | 318.70 | 320.30 | 0.00 | - | 46 | 34 | 5.14% |
| SPX250620P05325000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 327.00 | 337.90 | 340.00 | 0.00 | - | 53 | 1,775 | 6.16% |
© 2024 Yahoo. Tutti i diritti riservati.