Italia markets open in 7 hours 37 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.084,54 -2.326,27 (-4,12%) CMC Crypto 200
1.271,09 -67,98 (-5,08%)
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:5500.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C05500000 | 2024-05-01 9:36AM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPXW240502C05500000 | 2024-05-01 1:55PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPXW240503C05500000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPXW240506C05500000 | 2024-05-01 9:30AM EDT | 2024-05-06 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPXW240507C05500000 | 2024-04-30 4:03PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXW240508C05500000 | 2024-05-01 10:40AM EDT | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXW240509C05500000 | 2024-04-30 9:55AM EDT | 2024-05-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240510C05500000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| SPXW240513C05500000 | 2024-05-01 4:03PM EDT | 2024-05-13 | 0.07 | 0.00 | 0.00 | -0.13 | -65.00% | 22 | 0 | 6.25% |
| SPXW240514C05500000 | 2024-04-29 2:35PM EDT | 2024-05-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240515C05500000 | 2024-05-01 9:42AM EDT | 2024-05-15 | 0.12 | 0.00 | 0.00 | -0.18 | -60.00% | 41 | 0 | 6.25% |
| SPXW240516C05500000 | 2024-05-01 2:46PM EDT | 2024-05-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240517C05500000 | 2024-05-01 3:08PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | -0.09 | -36.00% | 29 | 0 | 6.25% |
| SPXW240520C05500000 | 2024-05-01 2:51PM EDT | 2024-05-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240521C05500000 | 2024-04-29 1:56PM EDT | 2024-05-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXW240522C05500000 | 2024-05-01 3:06PM EDT | 2024-05-22 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240523C05500000 | 2024-04-26 11:05AM EDT | 2024-05-23 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240524C05500000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPXW240528C05500000 | 2024-04-30 2:58PM EDT | 2024-05-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240529C05500000 | 2024-05-01 2:28PM EDT | 2024-05-29 | 0.40 | 0.00 | 0.00 | -0.15 | -27.27% | 101 | 0 | 6.25% |
| SPXW240530C05500000 | 2024-05-01 10:09AM EDT | 2024-05-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240531C05500000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | +0.16 | +31.37% | 8 | 0 | 6.25% |
| SPXW240603C05500000 | 2024-05-01 2:14PM EDT | 2024-06-03 | 0.60 | 0.00 | 0.00 | -0.10 | -14.29% | 2 | 0 | 6.25% |
| SPXW240604C05500000 | 2024-05-01 11:10AM EDT | 2024-06-04 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240607C05500000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | +0.20 | +20.00% | 31 | 0 | 6.25% |
| SPXW240610C05500000 | 2024-05-01 3:31PM EDT | 2024-06-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240614C05500000 | 2024-05-01 3:41PM EDT | 2024-06-14 | 1.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPX240621C05500000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,231 | 0 | 3.13% |
| SPXW240628C05500000 | 2024-05-01 3:48PM EDT | 2024-06-28 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPX240719C05500000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1,398 | 0 | 3.13% |
| SPXW240731C05500000 | 2024-05-01 1:16PM EDT | 2024-07-31 | 10.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPXW240816C05500000 | 2024-05-01 2:53PM EDT | 2024-08-16 | 23.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPXW240830C05500000 | 2024-05-01 9:58AM EDT | 2024-08-30 | 23.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPX240920C05500000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 31.25 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| SPXW240930C05500000 | 2024-05-01 3:59PM EDT | 2024-09-30 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPX241018C05500000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 48.04 | 0.00 | 0.00 | 0.00 | - | 5,881 | 0 | 3.13% |
| SPX241115C05500000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 77.02 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| SPX241220C05500000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 100.02 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| SPXW241231C05500000 | 2024-05-01 3:47PM EDT | 2024-12-31 | 105.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| SPX250117C05500000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 128.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SPX250221C05500000 | 2024-04-30 1:07PM EDT | 2025-02-21 | 152.24 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPX250321C05500000 | 2024-05-01 11:19AM EDT | 2025-03-21 | 152.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPXW250331C05500000 | 2024-05-01 1:36PM EDT | 2025-03-31 | 162.29 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| SPX250417C05500000 | 2024-04-26 2:29PM EDT | 2025-04-17 | 213.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPX250516C05500000 | 2024-04-25 2:19PM EDT | 2025-05-16 | 213.00 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 1.56% |
| SPX250620C05500000 | 2024-04-30 3:33PM EDT | 2025-06-20 | 236.57 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| SPX251219C05500000 | 2024-04-30 2:16PM EDT | 2025-12-19 | 369.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPX261218C05500000 | 2024-04-30 2:23PM EDT | 2026-12-18 | 592.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPX271217C05500000 | 2024-04-19 11:37AM EDT | 2027-12-17 | 756.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| SPX291221C05500000 | 2024-03-22 10:37AM EDT | 2029-12-21 | 1,246.00 | 948.20 | 1,318.50 | 0.00 | - | 180 | 200 | 31.78% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P05500000 | 2024-04-01 2:03PM EDT | 2024-05-01 | 245.51 | 402.90 | 425.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240503P05500000 | 2024-04-26 3:31PM EDT | 2024-05-03 | 385.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05500000 | 2024-04-19 2:46PM EDT | 2024-05-10 | 525.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240513P05500000 | 2024-04-05 1:49PM EDT | 2024-05-13 | 276.52 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| SPXW240514P05500000 | 2024-04-05 3:26PM EDT | 2024-05-14 | 280.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05500000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 407.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240524P05500000 | 2024-04-30 10:29AM EDT | 2024-05-24 | 383.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05500000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 411.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240614P05500000 | 2024-04-26 4:13PM EDT | 2024-06-14 | 375.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05500000 | 2024-05-01 1:56PM EDT | 2024-06-21 | 444.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240628P05500000 | 2024-04-29 3:54PM EDT | 2024-06-28 | 356.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240719P05500000 | 2024-04-25 1:08PM EDT | 2024-07-19 | 421.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240731P05500000 | 2024-04-23 11:21AM EDT | 2024-07-31 | 390.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05500000 | 2024-04-23 3:22PM EDT | 2024-08-16 | 381.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240830P05500000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 348.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05500000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 371.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05500000 | 2024-04-30 4:02PM EDT | 2024-09-30 | 398.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPX241018P05500000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 394.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05500000 | 2024-05-01 3:18PM EDT | 2024-11-15 | 369.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05500000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 410.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241231P05500000 | 2024-05-01 12:09PM EDT | 2024-12-31 | 419.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPX250117P05500000 | 2024-05-01 9:51AM EDT | 2025-01-17 | 413.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05500000 | 2024-04-30 12:26PM EDT | 2025-02-21 | 379.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250321P05500000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 390.15 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 0.00% |
| SPXW250331P05500000 | 2024-05-01 9:58AM EDT | 2025-03-31 | 424.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPX250417P05500000 | 2024-04-19 2:45PM EDT | 2025-04-17 | 478.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX250516P05500000 | 2024-04-25 2:19PM EDT | 2025-05-16 | 413.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05500000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 434.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX251219P05500000 | 2024-04-30 2:16PM EDT | 2025-12-19 | 434.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX261218P05500000 | 2024-04-30 2:22PM EDT | 2026-12-18 | 484.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217P05500000 | 2024-04-18 11:05AM EDT | 2027-12-17 | 560.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221P05500000 | 2024-03-28 12:34PM EDT | 2029-12-21 | 609.00 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.