Italia markets open in 5 hours 33 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.131,65 -142,40 (-0,37%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.806,36 -2.369,17 (-4,22%) CMC Crypto 200
1.267,77 -71,30 (-5,32%)
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:5350.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05350000 | 2024-04-30 1:26PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 109 | 0 | 41.41% |
| SPXW240503C05350000 | 2024-05-01 2:18PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 0 | 31.20% |
| SPXW240506C05350000 | 2024-05-01 9:59AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 19.73% |
| SPXW240507C05350000 | 2024-05-01 3:22PM EDT | 2024-05-07 | 0.11 | 0.00 | 0.10 | 0.00 | - | 31 | 0 | 18.02% |
| SPXW240508C05350000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 0 | 17.36% |
| SPXW240509C05350000 | 2024-04-30 3:06PM EDT | 2024-05-09 | 0.27 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 16.24% |
| SPXW240510C05350000 | 2024-05-01 9:55AM EDT | 2024-05-10 | 0.25 | 0.10 | 0.20 | 0.00 | - | 321 | 0 | 15.80% |
| SPXW240513C05350000 | 2024-05-01 11:45AM EDT | 2024-05-13 | 0.26 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 14.01% |
| SPXW240514C05350000 | 2024-05-01 9:54AM EDT | 2024-05-14 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 0 | 13.75% |
| SPXW240515C05350000 | 2024-05-01 3:51PM EDT | 2024-05-15 | 0.31 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 13.72% |
| SPXW240516C05350000 | 2024-05-01 3:12PM EDT | 2024-05-16 | 0.82 | 0.35 | 0.55 | 0.00 | - | 5 | 0 | 13.79% |
| SPXW240517C05350000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.49 | 0.50 | 0.65 | 0.00 | - | 984 | 0 | 13.65% |
| SPXW240520C05350000 | 2024-04-30 2:52PM EDT | 2024-05-20 | 1.30 | 0.65 | 0.80 | 0.00 | - | 6 | 0 | 12.89% |
| SPXW240521C05350000 | 2024-05-01 3:52PM EDT | 2024-05-21 | 0.77 | 0.80 | 0.95 | 0.00 | - | 8 | 0 | 12.88% |
| SPXW240522C05350000 | 2024-04-30 3:30PM EDT | 2024-05-22 | 1.72 | 1.00 | 1.15 | 0.00 | - | 9 | 0 | 12.93% |
| SPXW240524C05350000 | 2024-05-01 4:02PM EDT | 2024-05-24 | 1.30 | 1.60 | 1.80 | 0.00 | - | 102 | 0 | 13.26% |
| SPXW240531C05350000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 2.70 | 2.95 | 3.20 | 0.00 | - | 439 | 0 | 12.86% |
| SPXW240607C05350000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 4.30 | 5.20 | 5.50 | 0.00 | - | 8 | 0 | 12.92% |
| SPXW240614C05350000 | 2024-05-01 3:56PM EDT | 2024-06-14 | 7.34 | 8.70 | 9.20 | 0.00 | - | 30 | 0 | 13.35% |
| SPXW240621C05350000 | 2024-05-01 8:56PM EDT | 2024-06-21 | 11.70 | 11.70 | 12.00 | +2.01 | +20.74% | 6 | 0 | 13.28% |
| SPXW240628C05350000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 13.27 | 15.10 | 15.60 | 0.00 | - | 17 | 0 | 13.40% |
| SPXW240719C05350000 | 2024-04-30 4:11PM EDT | 2024-07-19 | 26.80 | 27.40 | 27.90 | 0.00 | - | 60 | 0 | 13.80% |
| SPXW240731C05350000 | 2024-04-30 12:42PM EDT | 2024-07-31 | 41.80 | 35.10 | 35.70 | 0.00 | - | 34 | 0 | 14.05% |
| SPX240816C05350000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 43.00 | 46.00 | 46.80 | 0.00 | - | 200 | 0 | 14.40% |
| SPXW240830C05350000 | 2024-05-01 3:21PM EDT | 2024-08-30 | 66.90 | 57.00 | 57.80 | 0.00 | - | 25 | 0 | 14.80% |
| SPX240920C05350000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 71.88 | 72.20 | 73.20 | 0.00 | - | 2 | 0 | 15.20% |
| SPXW240930C05350000 | 2024-05-01 12:59PM EDT | 2024-09-30 | 74.10 | 79.30 | 80.20 | 0.00 | - | 37 | 0 | 15.34% |
| SPX241018C05350000 | 2024-05-01 9:41AM EDT | 2024-10-18 | 92.22 | 95.70 | 96.70 | 0.00 | - | 2 | 0 | 15.92% |
| SPX241115C05350000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 119.40 | 125.70 | 127.50 | 0.00 | - | 802 | 0 | 17.11% |
| SPX241220C05350000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 149.12 | 153.40 | 155.00 | 0.00 | - | 500 | 0 | 17.64% |
| SPXW241231C05350000 | 2024-05-01 10:03AM EDT | 2024-12-31 | 155.66 | 161.60 | 162.90 | 0.00 | - | 104 | 0 | 17.76% |
| SPX250117C05350000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 170.50 | 176.20 | 178.40 | 0.00 | - | 31 | 0 | 18.14% |
| SPX250221C05350000 | 2024-04-26 9:36AM EDT | 2025-02-21 | 229.62 | 204.10 | 206.10 | 0.00 | - | 2 | 0 | 18.65% |
| SPX250321C05350000 | 2024-04-29 2:50PM EDT | 2025-03-21 | 264.30 | 226.60 | 228.70 | 0.00 | - | 130 | 0 | 19.07% |
| SPXW250331C05350000 | 2024-04-24 11:42AM EDT | 2025-03-31 | 255.74 | 234.00 | 235.70 | 0.00 | - | 32 | 0 | 19.16% |
| SPX250417C05350000 | 2024-04-30 11:21AM EDT | 2025-04-17 | 273.90 | 248.70 | 251.40 | 0.00 | - | 50 | 0 | 19.52% |
| SPX250516C05350000 | 2024-05-01 3:05PM EDT | 2025-05-16 | 292.07 | 269.80 | 274.00 | 0.00 | - | 1 | 0 | 19.89% |
| SPX250620C05350000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 334.07 | 295.90 | 299.00 | 0.00 | - | 2 | 0 | 20.23% |
| SPX251219C05350000 | 2024-04-24 10:40AM EDT | 2025-12-19 | 456.60 | 418.00 | 436.30 | 0.00 | - | 150 | 0 | 22.27% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05350000 | 2024-05-01 2:35PM EDT | 2024-05-02 | 315.22 | 300.30 | 311.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240503P05350000 | 2024-04-18 10:09AM EDT | 2024-05-03 | 313.43 | 299.60 | 310.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240506P05350000 | 2024-04-29 11:12AM EDT | 2024-05-06 | 234.12 | 298.80 | 309.90 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240507P05350000 | 2024-04-15 3:26PM EDT | 2024-05-07 | 273.86 | 298.30 | 309.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240509P05350000 | 2024-04-22 1:32PM EDT | 2024-05-09 | 320.37 | 298.10 | 305.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240510P05350000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 334.52 | 298.10 | 305.30 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240513P05350000 | 2024-04-29 3:37PM EDT | 2024-05-13 | 239.05 | 297.40 | 304.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05350000 | 2024-04-09 12:32PM EDT | 2024-05-15 | 162.01 | 297.30 | 304.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517P05350000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 318.29 | 295.60 | 302.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05350000 | 2024-04-29 12:51PM EDT | 2024-05-24 | 222.89 | 291.00 | 298.40 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240531P05350000 | 2024-04-26 1:34PM EDT | 2024-05-31 | 226.10 | 289.10 | 296.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240607P05350000 | 2024-04-19 10:38AM EDT | 2024-06-07 | 335.46 | 287.10 | 295.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05350000 | 2024-04-26 4:06PM EDT | 2024-06-21 | 238.50 | 288.00 | 289.20 | 0.00 | - | 58 | 0 | 0.00% |
| SPXW240628P05350000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 306.08 | 283.30 | 291.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240719P05350000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 288.05 | 280.30 | 288.70 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240731P05350000 | 2024-04-18 9:53AM EDT | 2024-07-31 | 306.97 | 280.70 | 289.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240816P05350000 | 2024-04-30 10:05AM EDT | 2024-08-16 | 238.69 | 282.90 | 287.80 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240830P05350000 | 2024-05-01 3:49PM EDT | 2024-08-30 | 283.90 | 282.40 | 291.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240920P05350000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 261.40 | 286.40 | 295.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240930P05350000 | 2024-04-29 3:03PM EDT | 2024-09-30 | 259.70 | 291.20 | 294.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018P05350000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 273.01 | 292.20 | 297.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241115P05350000 | 2024-05-01 1:29PM EDT | 2024-11-15 | 320.54 | 304.30 | 311.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05350000 | 2024-05-01 12:26PM EDT | 2024-12-20 | 326.41 | 314.40 | 316.40 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW241231P05350000 | 2024-05-01 4:02PM EDT | 2024-12-31 | 327.60 | 315.60 | 316.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPX250117P05350000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 306.49 | 317.00 | 319.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPX250221P05350000 | 2024-04-30 2:23PM EDT | 2025-02-21 | 308.54 | 325.00 | 327.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250321P05350000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 319.36 | 332.90 | 335.20 | 0.00 | - | 12 | 0 | 4.10% |
| SPXW250331P05350000 | 2024-04-25 9:30AM EDT | 2025-03-31 | 360.74 | 335.60 | 337.50 | 0.00 | - | 21 | 0 | 4.44% |
| SPX250417P05350000 | 2024-04-30 11:21AM EDT | 2025-04-17 | 318.00 | 338.00 | 340.60 | 0.00 | - | 50 | 0 | 4.76% |
| SPX250620P05350000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 343.13 | 352.70 | 355.60 | 0.00 | - | 10 | 0 | 5.76% |
| SPX251219P05350000 | 2024-04-16 12:33PM EDT | 2025-12-19 | 404.64 | 387.00 | 397.10 | 0.00 | - | 1 | 0 | 7.08% |
© 2024 Yahoo. Tutti i diritti riservati.