Italia markets open in 3 hours 37 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
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.662,79 -2.343,73 (-4,18%) CMC Crypto 200
1.261,06 -78,00 (-5,83%)
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:5420.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05420000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 74 | 0 | 36.82% |
| SPXW240510C05420000 | 2024-05-01 12:15PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 18.07% |
| SPX240517C05420000 | 2024-04-29 9:34AM EDT | 2024-05-17 | 0.98 | 0.10 | 0.25 | 0.00 | - | 4 | 0 | 14.30% |
| SPXW240524C05420000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.57 | 0.50 | 0.65 | 0.00 | - | 6 | 0 | 13.36% |
| SPXW240531C05420000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 1.25 | 1.05 | 1.20 | 0.00 | - | 1 | 0 | 12.73% |
| SPX240621C05420000 | 2024-05-01 9:57AM EDT | 2024-06-21 | 4.88 | 5.30 | 5.60 | 0.00 | - | 3 | 0 | 12.76% |
| SPXW240628C05420000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 7.10 | 7.50 | 7.90 | 0.00 | - | 15 | 0 | 12.89% |
| SPX240719C05420000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 25.75 | 15.80 | 16.50 | 0.00 | - | 2 | 0 | 13.29% |
| SPXW240731C05420000 | 2024-04-24 11:00AM EDT | 2024-07-31 | 33.20 | 21.80 | 22.60 | 0.00 | - | 5 | 0 | 13.58% |
| SPXW240816C05420000 | 2024-04-25 9:43AM EDT | 2024-08-16 | 33.11 | 30.80 | 31.60 | 0.00 | - | 2 | 0 | 13.94% |
| SPXW240830C05420000 | 2024-05-01 3:00PM EDT | 2024-08-30 | 51.07 | 39.40 | 40.30 | 0.00 | - | 2 | 0 | 14.28% |
| SPXW240920C05420000 | 2024-04-25 10:56AM EDT | 2024-09-20 | 51.40 | 52.60 | 53.50 | 0.00 | - | - | 0 | 14.69% |
| SPXW240930C05420000 | 2024-04-26 2:52PM EDT | 2024-09-30 | 81.69 | 58.50 | 59.80 | 0.00 | - | 1 | 0 | 14.86% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P05420000 | 2024-04-19 2:46PM EDT | 2024-05-10 | 445.66 | 364.60 | 372.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05420000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 354.30 | 362.60 | 369.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05420000 | 2024-03-28 3:16PM EDT | 2024-05-31 | 164.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240621P05420000 | 2024-04-04 12:09PM EDT | 2024-06-21 | 176.90 | 345.60 | 352.90 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240628P05420000 | 2024-04-19 2:08PM EDT | 2024-06-28 | 403.28 | 342.90 | 350.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05420000 | 2024-04-29 12:08PM EDT | 2024-07-19 | 279.50 | 335.80 | 343.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05420000 | 2024-03-26 9:54AM EDT | 2024-07-31 | 207.89 | 368.70 | 382.30 | 0.00 | - | 10 | 9 | 0.00% |
| SPX240816P05420000 | 2024-04-19 10:17AM EDT | 2024-08-16 | 378.42 | 332.80 | 340.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05420000 | 2024-04-25 1:53PM EDT | 2024-08-30 | 331.62 | 331.00 | 340.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240920P05420000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 330.37 | 334.50 | 338.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05420000 | 2024-04-09 9:44AM EDT | 2024-09-30 | 238.06 | 332.90 | 341.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.