Italia markets close in 4 hours 59 minutes
FTSE MIB
33.771,27 +24,61 (+0,07%) 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
79,56 +0,56 (+0,71%) Bitcoin EUR
53.893,80 +281,39 (+0,52%)
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:5340.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05340000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 40.23% |
| SPXW240503C05340000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 138 | 0 | 30.37% |
| SPXW240506C05340000 | 2024-05-01 10:10AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 19.19% |
| SPXW240507C05340000 | 2024-04-30 3:39PM EDT | 2024-05-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 17.53% |
| SPXW240510C05340000 | 2024-04-30 2:27PM EDT | 2024-05-10 | 0.45 | 0.10 | 0.20 | 0.00 | - | 51 | 0 | 15.38% |
| SPX240517C05340000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.54 | 0.55 | 0.65 | 0.00 | - | 7 | 0 | 13.31% |
| SPXW240524C05340000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 1.92 | 1.90 | 2.05 | 0.00 | - | 9 | 0 | 13.23% |
| SPXW240531C05340000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 3.35 | 3.40 | 3.60 | 0.00 | - | 25 | 0 | 12.84% |
| SPXW240621C05340000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 13.95 | 13.20 | 13.40 | 0.00 | - | 1 | 0 | 13.40% |
| SPXW240628C05340000 | 2024-05-01 3:35PM EDT | 2024-06-28 | 18.30 | 16.90 | 17.30 | 0.00 | - | 16 | 0 | 13.53% |
| SPXW240719C05340000 | 2024-04-29 10:36AM EDT | 2024-07-19 | 50.83 | 30.00 | 30.50 | 0.00 | - | 2 | 0 | 13.97% |
| SPXW240731C05340000 | 2024-04-30 3:47PM EDT | 2024-07-31 | 42.90 | 38.20 | 38.80 | 0.00 | - | 32 | 0 | 14.24% |
| SPX240816C05340000 | 2024-05-01 5:58AM EDT | 2024-08-16 | 44.00 | 49.80 | 50.60 | 0.00 | - | 1 | 0 | 14.62% |
| SPXW240830C05340000 | 2024-04-22 9:59AM EDT | 2024-08-30 | 63.72 | 61.20 | 62.00 | 0.00 | - | 1 | 0 | 15.02% |
| SPXW240920C05340000 | 2024-05-02 4:46AM EDT | 2024-09-20 | 77.60 | 77.60 | 78.40 | -8.60 | -9.98% | 11 | 0 | 15.47% |
| SPXW240930C05340000 | 2024-04-30 10:04AM EDT | 2024-09-30 | 107.60 | 84.50 | 85.40 | 0.00 | - | 3 | 0 | 15.59% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05340000 | 2024-04-02 9:36AM EDT | 2024-05-02 | 142.99 | 285.40 | 294.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240503P05340000 | 2024-04-03 10:27AM EDT | 2024-05-03 | 125.37 | 285.00 | 293.60 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240506P05340000 | 2024-04-29 11:12AM EDT | 2024-05-06 | 224.13 | 278.80 | 292.40 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240510P05340000 | 2024-04-09 10:49AM EDT | 2024-05-10 | 175.59 | 282.50 | 289.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05340000 | 2024-04-10 1:37PM EDT | 2024-05-17 | 193.90 | 279.90 | 287.10 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240524P05340000 | 2024-04-29 12:51PM EDT | 2024-05-24 | 213.79 | 276.00 | 282.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240531P05340000 | 2024-04-26 12:32PM EDT | 2024-05-31 | 227.15 | 273.90 | 281.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05340000 | 2024-04-22 9:50AM EDT | 2024-06-21 | 322.50 | 270.10 | 276.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05340000 | 2024-04-17 11:17AM EDT | 2024-06-28 | 280.83 | 269.40 | 276.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05340000 | 2024-04-23 3:47PM EDT | 2024-07-19 | 257.01 | 267.40 | 274.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05340000 | 2024-03-22 3:37PM EDT | 2024-07-31 | 162.80 | 326.50 | 367.00 | 0.00 | - | 2 | 1 | 15.17% |
| SPXW240816P05340000 | 2024-04-25 12:08PM EDT | 2024-08-16 | 299.68 | 270.30 | 278.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240830P05340000 | 2024-05-01 11:16AM EDT | 2024-08-30 | 295.20 | 271.50 | 279.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240920P05340000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 299.50 | 278.60 | 281.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05340000 | 2024-04-05 1:04PM EDT | 2024-09-30 | 205.91 | 281.40 | 283.10 | 0.00 | - | 54 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.