Italia markets open in 3 hours 53 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
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.634,64 -2.261,18 (-4,05%) CMC Crypto 200
1.260,47 -78,59 (-5,87%)
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:5330.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05330000 | 2024-04-30 9:31AM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 39.16% |
| SPXW240503C05330000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 29.54% |
| SPXW240506C05330000 | 2024-04-30 4:14PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 0 | 18.68% |
| SPXW240507C05330000 | 2024-05-01 10:27AM EDT | 2024-05-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 17.04% |
| SPXW240510C05330000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 0.34 | 0.10 | 0.25 | 0.00 | - | 9 | 0 | 15.35% |
| SPX240517C05330000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 1.10 | 0.65 | 0.75 | 0.00 | - | 3 | 0 | 13.23% |
| SPXW240524C05330000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 2.29 | 2.25 | 2.40 | 0.00 | - | 9 | 0 | 13.26% |
| SPXW240531C05330000 | 2024-05-01 9:56AM EDT | 2024-05-31 | 3.72 | 3.90 | 4.10 | 0.00 | - | 7 | 0 | 12.87% |
| SPXW240621C05330000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 12.90 | 14.20 | 14.60 | 0.00 | - | 1 | 0 | 13.44% |
| SPXW240628C05330000 | 2024-05-01 3:17PM EDT | 2024-06-28 | 24.87 | 18.00 | 18.70 | 0.00 | - | 2 | 0 | 13.57% |
| SPXW240719C05330000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 29.28 | 31.70 | 32.30 | 0.00 | - | 1 | 0 | 14.00% |
| SPXW240731C05330000 | 2024-04-23 10:31AM EDT | 2024-07-31 | 58.60 | 40.00 | 41.00 | 0.00 | - | 36 | 0 | 14.29% |
| SPX240816C05330000 | 2024-05-01 11:45AM EDT | 2024-08-16 | 49.00 | 51.90 | 52.80 | 0.00 | - | 1 | 0 | 14.63% |
| SPXW240830C05330000 | 2024-04-25 10:27AM EDT | 2024-08-30 | 64.24 | 63.40 | 64.60 | 0.00 | - | 2 | 0 | 15.05% |
| SPXW240920C05330000 | 2024-05-01 10:18AM EDT | 2024-09-20 | 75.00 | 80.10 | 81.10 | 0.00 | - | 11 | 0 | 15.49% |
| SPXW240930C05330000 | 2024-04-24 1:06PM EDT | 2024-09-30 | 103.14 | 87.00 | 88.40 | 0.00 | - | 10 | 0 | 15.63% |
| SPX241018C05330000 | 2024-04-29 1:07PM EDT | 2024-10-18 | 134.81 | 103.90 | 105.30 | 0.00 | - | 2 | 0 | 16.19% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05330000 | 2024-04-19 10:42AM EDT | 2024-05-02 | 323.13 | 277.70 | 288.70 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240503P05330000 | 2024-04-17 10:56AM EDT | 2024-05-03 | 275.94 | 276.20 | 287.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240506P05330000 | 2024-04-22 10:30AM EDT | 2024-05-06 | 338.80 | 272.70 | 291.10 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240510P05330000 | 2024-04-29 10:35AM EDT | 2024-05-10 | 203.36 | 275.20 | 282.60 | 0.00 | - | 17 | 0 | 0.00% |
| SPX240517P05330000 | 2024-04-16 2:40PM EDT | 2024-05-17 | 259.46 | 273.10 | 280.50 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240524P05330000 | 2024-04-15 2:56PM EDT | 2024-05-24 | 254.80 | 268.00 | 275.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05330000 | 2024-04-04 11:11AM EDT | 2024-05-31 | 122.80 | 267.40 | 274.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240621P05330000 | 2024-04-23 10:27AM EDT | 2024-06-21 | 261.37 | 264.70 | 272.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240628P05330000 | 2024-04-12 1:42PM EDT | 2024-06-28 | 225.20 | 263.70 | 271.90 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240719P05330000 | 2024-04-29 3:37PM EDT | 2024-07-19 | 223.99 | 262.60 | 270.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240731P05330000 | 2024-04-23 10:20PM EDT | 2024-07-31 | 241.48 | 263.10 | 272.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P05330000 | 2024-04-10 8:45AM EDT | 2024-08-16 | 220.30 | 265.10 | 274.20 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240830P05330000 | 2024-05-01 12:48PM EDT | 2024-08-30 | 289.62 | 266.60 | 275.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05330000 | 2024-04-30 10:04AM EDT | 2024-09-20 | 236.39 | 273.40 | 276.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05330000 | 2024-04-18 10:23AM EDT | 2024-09-30 | 299.17 | 276.00 | 278.50 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.