Italia markets close in 5 hours 38 minutes
FTSE MIB
33.764,18 +17,52 (+0,05%) 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
79,59 +0,59 (+0,75%) Bitcoin EUR
53.968,75 +591,51 (+1,11%)
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:5650.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05650000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 0 | 51.37% |
| SPXW240510C05650000 | 2024-05-01 12:49PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 25.64% |
| SPX240517C05650000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 19.24% |
| SPXW240524C05650000 | 2024-04-29 10:38AM EDT | 2024-05-24 | 0.35 | 0.05 | 0.15 | 0.00 | - | 10 | 0 | 16.65% |
| SPXW240531C05650000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 14.99% |
| SPXW240607C05650000 | 2024-04-26 9:46AM EDT | 2024-06-07 | 0.47 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 14.06% |
| SPXW240621C05650000 | 2024-05-02 5:33AM EDT | 2024-06-21 | 0.58 | 0.50 | 0.65 | +0.06 | +11.54% | 5 | 0 | 13.06% |
| SPXW240628C05650000 | 2024-05-01 2:37PM EDT | 2024-06-28 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 12.75% |
| SPXW240719C05650000 | 2024-05-01 11:04AM EDT | 2024-07-19 | 2.27 | 2.30 | 2.50 | 0.00 | - | 46 | 0 | 12.60% |
| SPXW240731C05650000 | 2024-05-02 5:33AM EDT | 2024-07-31 | 3.73 | 3.70 | 4.00 | -0.84 | -18.38% | 5 | 0 | 12.68% |
| SPXW240816C05650000 | 2024-04-23 12:13PM EDT | 2024-08-16 | 12.50 | 6.50 | 6.80 | 0.00 | - | - | 0 | 12.88% |
| SPXW240830C05650000 | 2024-05-01 3:54PM EDT | 2024-08-30 | 8.58 | 9.60 | 10.00 | 0.00 | - | 4 | 0 | 13.11% |
| SPX240920C05650000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 17.70 | 15.20 | 15.60 | 0.00 | - | 6 | 0 | 13.38% |
| SPXW240930C05650000 | 2024-04-29 4:06AM EDT | 2024-09-30 | 27.70 | 18.10 | 18.50 | 0.00 | - | 1 | 0 | 13.49% |
| SPX241018C05650000 | 2024-04-24 10:16AM EDT | 2024-10-18 | 35.75 | 25.20 | 25.80 | 0.00 | - | 10 | 0 | 13.93% |
| SPX241115C05650000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 57.97 | 41.30 | 42.10 | 0.00 | - | 2 | 0 | 14.95% |
| SPX241220C05650000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 54.37 | 57.90 | 58.60 | 0.00 | - | 1 | 0 | 15.41% |
| SPXW241231C05650000 | 2024-05-01 12:52PM EDT | 2024-12-31 | 58.52 | 63.10 | 64.00 | 0.00 | - | 1 | 0 | 15.55% |
| SPX250117C05650000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 68.50 | 72.50 | 73.80 | 0.00 | - | 5 | 0 | 15.86% |
| SPX250221C05650000 | 2024-05-01 1:49PM EDT | 2025-02-21 | 87.76 | 91.90 | 93.50 | 0.00 | - | 1 | 0 | 16.36% |
| SPX250321C05650000 | 2024-05-01 3:50PM EDT | 2025-03-21 | 107.78 | 109.00 | 110.50 | 0.00 | - | 4 | 0 | 16.79% |
| SPXW250331C05650000 | 2024-04-24 11:33AM EDT | 2025-03-31 | 129.83 | 114.60 | 115.70 | 0.00 | - | - | 0 | 16.87% |
| SPX250417C05650000 | 2024-04-30 2:10PM EDT | 2025-04-17 | 136.43 | 125.30 | 127.30 | 0.00 | - | 2 | 0 | 17.18% |
| SPX250620C05650000 | 2024-04-30 4:08PM EDT | 2025-06-20 | 165.00 | 165.30 | 166.80 | 0.00 | - | 200 | 0 | 17.98% |
| SPX251219C05650000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 318.30 | 279.90 | 285.70 | 0.00 | - | 1 | 0 | 20.06% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P05650000 | 2024-04-02 11:12AM EDT | 2024-05-10 | 427.13 | 591.90 | 599.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517P05650000 | 2024-04-19 2:16PM EDT | 2024-05-17 | 656.29 | 588.80 | 596.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05650000 | 2024-04-05 1:44PM EDT | 2024-05-24 | 412.06 | 582.70 | 590.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05650000 | 2024-04-02 12:35PM EDT | 2024-05-31 | 416.75 | 579.40 | 586.50 | 0.00 | - | 11 | 0 | 0.00% |
| SPX240621P05650000 | 2024-04-12 3:07PM EDT | 2024-06-21 | 492.85 | 566.00 | 573.10 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240628P05650000 | 2024-04-05 10:02AM EDT | 2024-06-28 | 426.85 | 561.20 | 568.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P05650000 | 2024-03-21 12:39PM EDT | 2024-07-19 | 344.63 | 603.20 | 642.90 | 0.00 | - | - | 15 | 16.69% |
| SPXW240731P05650000 | 2024-04-01 1:32PM EDT | 2024-07-31 | 363.04 | 498.90 | 510.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816P05650000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 560.12 | 531.50 | 540.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830P05650000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 383.60 | 523.70 | 533.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240920P05650000 | 2024-03-21 12:42PM EDT | 2024-09-20 | 346.68 | 588.50 | 600.20 | 0.00 | - | 6 | 5 | 0.00% |
| SPXW240930P05650000 | 2024-04-22 2:31PM EDT | 2024-09-30 | 526.21 | 514.30 | 523.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P05650000 | 2024-04-11 9:30AM EDT | 2024-10-18 | 413.28 | 507.10 | 516.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPX241115P05650000 | 2024-04-30 9:33AM EDT | 2024-11-15 | 465.86 | 504.20 | 513.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241220P05650000 | 2024-03-28 12:13PM EDT | 2024-12-20 | 365.80 | 459.60 | 466.90 | 0.00 | - | 10 | 38 | 0.00% |
| SPXW241231P05650000 | 2024-05-01 10:43AM EDT | 2024-12-31 | 519.91 | 497.20 | 506.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250117P05650000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 520.25 | 493.80 | 501.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05650000 | 2024-04-23 3:45PM EDT | 2025-02-21 | 482.19 | 492.00 | 499.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05650000 | 2024-04-30 1:57PM EDT | 2025-03-21 | 475.23 | 494.50 | 501.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW250331P05650000 | 2024-04-15 11:12AM EDT | 2025-03-31 | 457.66 | 495.40 | 499.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P05650000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 513.22 | 496.30 | 504.30 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.