Italia markets close in 5 hours 55 minutes
FTSE MIB
33.792,41 +45,75 (+0,14%) 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
79,76 +0,76 (+0,96%) Bitcoin EUR
53.928,69 +370,07 (+0,69%)
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:5625.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05625000 | 2024-04-30 1:14PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 49.61% |
| SPXW240510C05625000 | 2024-04-30 1:05PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 24.78% |
| SPX240517C05625000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 90 | 0 | 19.29% |
| SPXW240531C05625000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 14.82% |
| SPXW240621C05625000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 0.95 | 0.65 | 0.75 | 0.00 | - | 64 | 0 | 12.85% |
| SPXW240628C05625000 | 2024-04-29 1:30PM EDT | 2024-06-28 | 2.05 | 0.90 | 1.05 | 0.00 | - | 3 | 0 | 12.58% |
| SPXW240719C05625000 | 2024-04-29 2:14PM EDT | 2024-07-19 | 5.35 | 2.80 | 3.00 | 0.00 | - | 2 | 0 | 12.57% |
| SPXW240731C05625000 | 2024-04-29 3:20PM EDT | 2024-07-31 | 7.24 | 4.40 | 4.70 | 0.00 | - | 2 | 0 | 12.64% |
| SPXW240816C05625000 | 2024-04-29 9:52AM EDT | 2024-08-16 | 13.33 | 7.60 | 8.00 | 0.00 | - | 1 | 0 | 12.91% |
| SPXW240830C05625000 | 2024-04-24 12:20PM EDT | 2024-08-30 | 16.29 | 11.20 | 11.70 | 0.00 | - | 3 | 0 | 13.17% |
| SPX240920C05625000 | 2024-04-30 3:17PM EDT | 2024-09-20 | 19.06 | 17.40 | 17.80 | 0.00 | - | 2 | 0 | 13.44% |
| SPXW240930C05625000 | 2024-04-30 3:45PM EDT | 2024-09-30 | 22.53 | 20.60 | 21.10 | 0.00 | - | 4 | 0 | 13.58% |
| SPX241018C05625000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 33.98 | 28.30 | 28.90 | 0.00 | - | 3 | 0 | 14.01% |
| SPX241115C05625000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 53.28 | 45.60 | 46.30 | 0.00 | - | 3 | 0 | 15.04% |
| SPX241220C05625000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 59.28 | 63.20 | 63.80 | 0.00 | - | 2 | 0 | 15.53% |
| SPXW241231C05625000 | 2024-05-01 6:56AM EDT | 2024-12-31 | 63.51 | 68.40 | 69.60 | 0.00 | - | 1 | 0 | 15.68% |
| SPX250117C05625000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 74.70 | 78.40 | 79.80 | 0.00 | - | 1 | 0 | 15.99% |
| SPX250221C05625000 | 2024-04-23 10:29AM EDT | 2025-02-21 | 115.48 | 98.40 | 100.10 | 0.00 | - | 1 | 0 | 16.49% |
| SPX250321C05625000 | 2024-04-30 1:45PM EDT | 2025-03-21 | 126.29 | 116.30 | 117.60 | 0.00 | - | 2 | 0 | 16.91% |
| SPXW250331C05625000 | 2024-04-25 9:20PM EDT | 2025-03-31 | 141.60 | 121.70 | 123.10 | 0.00 | - | 50 | 0 | 17.01% |
| SPX250417C05625000 | 2024-04-26 1:51PM EDT | 2025-04-17 | 164.17 | 132.90 | 135.70 | 0.00 | - | 15 | 0 | 17.36% |
| SPX250620C05625000 | 2024-04-30 11:04AM EDT | 2025-06-20 | 196.70 | 173.80 | 175.90 | 0.00 | - | 25 | 0 | 18.14% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P05625000 | 2024-03-14 12:22PM EDT | 2024-05-17 | 431.91 | 471.90 | 484.20 | 0.00 | - | 55 | 79 | 0.00% |
| SPXW240531P05625000 | 2024-03-18 10:08AM EDT | 2024-05-31 | 410.99 | 553.10 | 592.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240621P05625000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 478.10 | 543.10 | 550.10 | 0.00 | - | - | 0 | 0.00% |
| SPX240719P05625000 | 2024-03-21 12:21PM EDT | 2024-07-19 | 323.50 | 590.80 | 607.50 | 0.00 | - | - | 1 | 10.73% |
| SPXW240731P05625000 | 2024-04-01 1:32PM EDT | 2024-07-31 | 343.24 | 472.90 | 491.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P05625000 | 2024-04-04 4:01PM EDT | 2024-08-30 | 410.87 | 502.70 | 511.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05625000 | 2024-04-22 1:12PM EDT | 2024-09-20 | 536.65 | 496.40 | 505.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05625000 | 2024-04-04 3:14PM EDT | 2024-09-30 | 395.14 | 494.20 | 503.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018P05625000 | 2024-04-02 1:00PM EDT | 2024-10-18 | 373.92 | 487.50 | 496.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPX241115P05625000 | 2024-04-22 11:15AM EDT | 2024-11-15 | 553.05 | 485.90 | 494.70 | 0.00 | - | 88 | 0 | 0.00% |
| SPX241220P05625000 | 2024-04-29 11:08AM EDT | 2024-12-20 | 437.33 | 484.70 | 489.20 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW241231P05625000 | 2024-04-03 1:32PM EDT | 2024-12-31 | 373.70 | 480.30 | 489.10 | 0.00 | - | 15 | 0 | 0.00% |
| SPX250117P05625000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 479.57 | 477.50 | 485.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPX250221P05625000 | 2024-04-23 10:29AM EDT | 2025-02-21 | 475.48 | 476.50 | 484.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05625000 | 2024-04-30 1:45PM EDT | 2025-03-21 | 464.22 | 479.50 | 485.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05625000 | 2024-04-22 11:45AM EDT | 2025-03-31 | 534.06 | 480.60 | 484.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250417P05625000 | 2024-04-22 1:30PM EDT | 2025-04-17 | 505.80 | 476.00 | 487.80 | 0.00 | - | 80 | 0 | 0.00% |
| SPX250620P05625000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 500.76 | 484.60 | 488.80 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.