Italia markets open in 7 hours 25 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
53.965,84 -2.570,03 (-4,55%) CMC Crypto 200
1.272,27 -66,79 (-4,99%)
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:5525.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05525000 | 2024-04-29 11:33AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| SPXW240510C05525000 | 2024-04-25 4:05PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240517C05525000 | 2024-04-29 3:01PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240531C05525000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240607C05525000 | 2024-04-30 11:06AM EDT | 2024-06-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPX240621C05525000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240628C05525000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPX240719C05525000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SPXW240731C05525000 | 2024-05-01 11:50AM EDT | 2024-07-31 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX240816C05525000 | 2024-04-30 2:51PM EDT | 2024-08-16 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240830C05525000 | 2024-04-30 2:23PM EDT | 2024-08-30 | 25.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX240920C05525000 | 2024-05-01 2:59PM EDT | 2024-09-20 | 37.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240930C05525000 | 2024-05-01 9:46AM EDT | 2024-09-30 | 33.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPX241018C05525000 | 2024-05-01 3:24PM EDT | 2024-10-18 | 53.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| SPX241115C05525000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 78.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| SPX241220C05525000 | 2024-05-01 3:13PM EDT | 2024-12-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 1.56% |
| SPXW241231C05525000 | 2024-05-01 3:00PM EDT | 2024-12-31 | 112.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| SPX250117C05525000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX250221C05525000 | 2024-05-01 1:40PM EDT | 2025-02-21 | 128.00 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| SPX250321C05525000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW250331C05525000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 181.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPX250417C05525000 | 2024-04-18 2:12PM EDT | 2025-04-17 | 179.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPX250620C05525000 | 2024-04-29 3:16PM EDT | 2025-06-20 | 243.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05525000 | 2024-04-19 10:03AM EDT | 2024-05-17 | 496.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05525000 | 2024-03-26 11:20AM EDT | 2024-06-21 | 266.08 | 482.00 | 491.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719P05525000 | 2024-03-25 2:16PM EDT | 2024-07-19 | 271.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240816P05525000 | 2024-04-23 4:33AM EDT | 2024-08-16 | 446.42 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPX240920P05525000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 462.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05525000 | 2024-04-30 3:45PM EDT | 2024-09-30 | 401.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018P05525000 | 2024-04-30 3:45PM EDT | 2024-10-18 | 398.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241115P05525000 | 2024-04-22 1:40PM EDT | 2024-11-15 | 440.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05525000 | 2024-04-29 11:13AM EDT | 2024-12-20 | 372.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05525000 | 2024-05-01 11:59AM EDT | 2024-12-31 | 435.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05525000 | 2024-04-29 11:14AM EDT | 2025-01-17 | 371.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05525000 | 2024-04-23 11:57AM EDT | 2025-02-21 | 413.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05525000 | 2024-04-23 10:01AM EDT | 2025-03-21 | 426.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW250331P05525000 | 2024-04-15 11:12AM EDT | 2025-03-31 | 392.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250417P05525000 | 2024-04-22 10:43AM EDT | 2025-04-17 | 469.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05525000 | 2024-05-01 10:55AM EDT | 2025-06-20 | 442.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.