Italia markets close in 3 hours 59 minutes
FTSE MIB
33.818,83 +72,17 (+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
79,40 +0,40 (+0,51%) Bitcoin EUR
54.444,80 +686,45 (+1,28%)
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:5450.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05450000 | 2024-04-29 10:27AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 1,158 | 52.15% |
| SPXW240503C05450000 | 2024-05-01 2:29PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 817 | 36.91% |
| SPXW240506C05450000 | 2024-04-30 2:58PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.05 | 0.00 | - | 119 | 544 | 23.34% |
| SPXW240507C05450000 | 2024-05-01 2:54PM EDT | 2024-05-07 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 225 | 22.66% |
| SPXW240508C05450000 | 2024-04-30 11:19AM EDT | 2024-05-08 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 306 | 20.95% |
| SPXW240509C05450000 | 2024-04-26 9:49AM EDT | 2024-05-09 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 725 | 19.61% |
| SPXW240510C05450000 | 2024-05-01 3:29PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 61 | 891 | 18.48% |
| SPXW240513C05450000 | 2024-05-01 1:17PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 110 | 16.65% |
| SPXW240514C05450000 | 2024-04-26 3:30PM EDT | 2024-05-14 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 15.99% |
| SPXW240515C05450000 | 2024-05-01 9:42AM EDT | 2024-05-15 | 0.16 | 0.05 | 0.15 | 0.00 | - | 41 | 78 | 15.41% |
| SPXW240516C05450000 | 2024-05-01 3:04PM EDT | 2024-05-16 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 19 | 15.33% |
| SPX240517C05450000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 101 | 11,632 | 14.84% |
| SPXW240524C05450000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.45 | 0.00 | - | 13 | 258 | 13.56% |
| SPXW240531C05450000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.67 | 0.75 | 0.85 | 0.00 | - | 23 | 2,722 | 12.87% |
| SPXW240607C05450000 | 2024-05-01 2:20PM EDT | 2024-06-07 | 1.50 | 1.55 | 1.70 | 0.00 | - | 11 | 257 | 12.81% |
| SPXW240614C05450000 | 2024-05-01 3:41PM EDT | 2024-06-14 | 2.91 | 2.90 | 3.20 | 0.00 | - | 13 | 180 | 13.04% |
| SPX240621C05450000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 3.40 | 4.10 | 4.30 | 0.00 | - | 147 | 17,406 | 12.79% |
| SPXW240628C05450000 | 2024-05-01 2:37PM EDT | 2024-06-28 | 5.65 | 6.00 | 6.20 | 0.00 | - | 13 | 1,677 | 12.91% |
| SPXW240719C05450000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 14.60 | 13.70 | 13.90 | 0.00 | - | 150 | 423 | 13.34% |
| SPXW240731C05450000 | 2024-05-01 4:12PM EDT | 2024-07-31 | 15.60 | 18.80 | 19.20 | 0.00 | - | 5 | 298 | 13.57% |
| SPX240816C05450000 | 2024-05-02 5:58AM EDT | 2024-08-16 | 26.07 | 26.80 | 27.30 | -3.37 | -11.45% | 1 | 2,712 | 13.91% |
| SPXW240830C05450000 | 2024-05-01 3:51PM EDT | 2024-08-30 | 31.73 | 35.10 | 35.70 | 0.00 | - | 18 | 136 | 14.29% |
| SPXW240920C05450000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 40.90 | 47.60 | 48.20 | 0.00 | - | 29 | 30 | 14.70% |
| SPXW240930C05450000 | 2024-05-01 2:42PM EDT | 2024-09-30 | 58.06 | 53.20 | 53.90 | 0.00 | - | 2 | 1,342 | 14.83% |
| SPX241018C05450000 | 2024-05-01 12:52PM EDT | 2024-10-18 | 59.49 | 66.70 | 67.60 | 0.00 | - | 3 | 599 | 15.38% |
| SPX241115C05450000 | 2024-05-01 3:07PM EDT | 2024-11-15 | 104.10 | 93.10 | 94.30 | 0.00 | - | 414 | 2,071 | 16.52% |
| SPX241220C05450000 | 2024-05-01 10:36PM EDT | 2024-12-20 | 114.56 | 117.80 | 119.00 | +2.43 | +2.17% | 3 | 3,621 | 17.05% |
| SPXW241231C05450000 | 2024-05-01 1:18PM EDT | 2024-12-31 | 113.62 | 125.30 | 126.40 | 0.00 | - | 55 | 159 | 17.18% |
| SPX250117C05450000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 129.40 | 138.80 | 140.30 | 0.00 | - | 1 | 2,001 | 17.54% |
| SPX250221C05450000 | 2024-05-01 10:36AM EDT | 2025-02-21 | 155.47 | 164.40 | 166.20 | 0.00 | - | 1 | 1,562 | 18.06% |
| SPX250321C05450000 | 2024-05-01 10:06AM EDT | 2025-03-21 | 175.94 | 186.00 | 187.40 | 0.00 | - | 18 | 2,385 | 18.48% |
| SPXW250331C05450000 | 2024-04-23 11:26AM EDT | 2025-03-31 | 212.76 | 193.10 | 194.20 | 0.00 | - | 6 | 23 | 18.59% |
| SPX250417C05450000 | 2024-04-26 3:36PM EDT | 2025-04-17 | 238.00 | 206.60 | 208.80 | 0.00 | - | 512 | 927 | 18.92% |
| SPX250620C05450000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 277.07 | 253.00 | 254.70 | 0.00 | - | 2 | 109 | 19.66% |
| SPX251219C05450000 | 2024-04-15 3:19PM EDT | 2025-12-19 | 416.71 | 378.20 | 384.60 | 0.00 | - | 2 | 562 | 21.59% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05450000 | 2024-04-25 9:41AM EDT | 2024-05-02 | 444.15 | 389.10 | 397.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05450000 | 2024-05-01 10:00AM EDT | 2024-05-07 | 425.32 | 387.10 | 395.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240510P05450000 | 2024-04-10 9:35AM EDT | 2024-05-10 | 280.33 | 384.90 | 392.20 | 0.00 | - | 8 | 11 | 0.00% |
| SPXW240513P05450000 | 2024-04-05 1:55PM EDT | 2024-05-13 | 234.84 | 384.30 | 391.60 | 0.00 | - | 40 | 19 | 0.00% |
| SPX240517P05450000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 369.90 | 382.30 | 389.50 | 0.00 | - | 5 | 30 | 0.00% |
| SPXW240524P05450000 | 2024-04-05 1:55PM EDT | 2024-05-24 | 235.94 | 377.00 | 384.10 | 0.00 | - | 30 | 15 | 0.00% |
| SPXW240531P05450000 | 2024-04-15 9:48AM EDT | 2024-05-31 | 268.40 | 373.80 | 380.90 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240621P05450000 | 2024-04-29 3:01PM EDT | 2024-06-21 | 320.18 | 364.20 | 371.40 | 0.00 | - | 10 | 14 | 0.00% |
| SPXW240628P05450000 | 2024-04-30 8:36AM EDT | 2024-06-28 | 325.87 | 360.80 | 368.10 | 0.00 | - | 53 | 54 | 0.00% |
| SPXW240719P05450000 | 2024-04-01 12:00PM EDT | 2024-07-19 | 220.70 | 322.90 | 332.50 | 0.00 | - | 10 | 12 | 0.00% |
| SPXW240731P05450000 | 2024-04-26 11:08AM EDT | 2024-07-31 | 313.41 | 351.00 | 358.40 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240816P05450000 | 2024-04-11 1:28PM EDT | 2024-08-16 | 253.90 | 348.70 | 356.70 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240830P05450000 | 2024-03-28 12:00PM EDT | 2024-08-30 | 216.66 | 299.90 | 332.40 | 0.00 | - | 2 | 185 | 0.00% |
| SPX240920P05450000 | 2024-05-01 11:36AM EDT | 2024-09-20 | 376.01 | 346.50 | 355.10 | 0.00 | - | 3 | 74 | 0.00% |
| SPXW240930P05450000 | 2024-04-22 9:48AM EDT | 2024-09-30 | 405.58 | 345.70 | 356.60 | 0.00 | - | 2 | 246 | 0.00% |
| SPX241018P05450000 | 2024-04-30 2:29PM EDT | 2024-10-18 | 341.03 | 348.40 | 352.70 | 0.00 | - | 2 | 137 | 0.00% |
| SPX241115P05450000 | 2024-04-25 9:51AM EDT | 2024-11-15 | 401.39 | 356.80 | 361.90 | 0.00 | - | 4 | 42 | 0.00% |
| SPX241220P05450000 | 2024-05-01 11:29AM EDT | 2024-12-20 | 386.15 | 362.80 | 365.50 | 0.00 | - | 2 | 1,856 | 0.00% |
| SPXW241231P05450000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 385.43 | 362.50 | 365.50 | 0.00 | - | 48 | 102 | 0.00% |
| SPX250117P05450000 | 2024-05-01 11:29AM EDT | 2025-01-17 | 385.30 | 361.10 | 367.50 | 0.00 | - | 4 | 583 | 0.00% |
| SPX250221P05450000 | 2024-05-01 11:25AM EDT | 2025-02-21 | 390.48 | 369.00 | 371.10 | 0.00 | - | 3 | 141 | 0.00% |
| SPX250321P05450000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 357.59 | 375.00 | 376.90 | 0.00 | - | 2 | 747 | 0.00% |
| SPXW250331P05450000 | 2024-04-19 2:28PM EDT | 2025-03-31 | 438.08 | 377.50 | 379.00 | 0.00 | - | 24 | 14 | 0.00% |
| SPX250620P05450000 | 2024-04-24 12:45PM EDT | 2025-06-20 | 399.86 | 391.10 | 393.70 | 0.00 | - | 2 | 11 | 0.00% |
| SPX251219P05450000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 412.60 | 424.20 | 429.80 | 0.00 | - | 10 | 633 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.