Italia markets open in 4 hours 56 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.160,58 -113,47 (-0,30%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.362,18 -2.653,79 (-4,74%) CMC Crypto 200
1.254,31 -84,76 (-6,33%)
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:5750.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C05750000 | 2024-04-29 3:16PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 0 | 22.61% |
| SPXW240531C05750000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 16.97% |
| SPXW240621C05750000 | 2024-04-29 11:39AM EDT | 2024-06-21 | 0.55 | 0.20 | 0.35 | 0.00 | - | 9 | 0 | 13.76% |
| SPXW240628C05750000 | 2024-04-29 11:41AM EDT | 2024-06-28 | 0.69 | 0.30 | 0.45 | 0.00 | - | 6 | 0 | 13.26% |
| SPXW240719C05750000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 1.43 | 1.00 | 1.20 | 0.00 | - | 2 | 0 | 12.77% |
| SPXW240731C05750000 | 2024-04-30 1:05PM EDT | 2024-07-31 | 2.17 | 1.70 | 1.90 | 0.00 | - | 25 | 0 | 12.66% |
| SPX240816C05750000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.40 | 0.00 | - | 3 | 0 | 12.75% |
| SPXW240830C05750000 | 2024-05-01 11:39AM EDT | 2024-08-30 | 4.65 | 5.00 | 5.20 | 0.00 | - | 11 | 0 | 12.88% |
| SPX240920C05750000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 7.64 | 8.10 | 8.60 | 0.00 | - | 2 | 0 | 13.06% |
| SPXW240930C05750000 | 2024-05-01 11:25AM EDT | 2024-09-30 | 9.25 | 10.10 | 10.40 | 0.00 | - | 6 | 0 | 13.12% |
| SPX241018C05750000 | 2024-04-30 10:50AM EDT | 2024-10-18 | 20.00 | 14.70 | 15.40 | 0.00 | - | 1 | 0 | 13.52% |
| SPX241115C05750000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 31.74 | 26.00 | 26.90 | 0.00 | - | 4 | 0 | 14.40% |
| SPX241220C05750000 | 2024-05-01 4:05PM EDT | 2024-12-20 | 36.47 | 38.50 | 39.40 | 0.00 | - | 470 | 0 | 14.80% |
| SPXW241231C05750000 | 2024-05-01 3:49PM EDT | 2024-12-31 | 43.18 | 42.70 | 43.60 | 0.00 | - | 2 | 0 | 14.92% |
| SPX250117C05750000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 47.66 | 50.10 | 51.40 | 0.00 | - | 120 | 0 | 15.20% |
| SPX250221C05750000 | 2024-04-30 10:24AM EDT | 2025-02-21 | 81.94 | 65.90 | 67.10 | 0.00 | - | 12 | 0 | 15.64% |
| SPX250321C05750000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 82.74 | 80.30 | 81.40 | 0.00 | - | 75 | 0 | 16.04% |
| SPX250417C05750000 | 2024-04-22 1:36PM EDT | 2025-04-17 | 101.60 | 93.60 | 96.40 | 0.00 | - | 5 | 0 | 16.46% |
| SPX250620C05750000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 156.29 | 128.50 | 130.80 | 0.00 | - | 18 | 0 | 17.20% |
| SPX251219C05750000 | 2024-04-26 2:05PM EDT | 2025-12-19 | 273.80 | 234.60 | 242.40 | 0.00 | - | 1 | 0 | 19.35% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05750000 | 2024-03-22 2:56PM EDT | 2024-05-17 | 468.50 | 760.00 | 768.30 | 0.00 | - | 1 | 1 | 53.44% |
| SPXW240531P05750000 | 2024-03-28 3:52PM EDT | 2024-05-31 | 446.63 | 616.70 | 637.40 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240621P05750000 | 2024-04-19 11:27AM EDT | 2024-06-21 | 714.76 | 670.90 | 678.70 | 0.00 | - | 50 | 0 | 0.00% |
| SPX240920P05750000 | 2024-03-28 11:15AM EDT | 2024-09-20 | 417.91 | 557.20 | 564.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240930P05750000 | 2024-04-19 9:58AM EDT | 2024-09-30 | 635.39 | 609.90 | 618.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018P05750000 | 2024-03-21 12:21PM EDT | 2024-10-18 | 416.35 | 659.90 | 683.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05750000 | 2024-04-22 1:27PM EDT | 2024-11-15 | 621.26 | 591.60 | 601.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05750000 | 2024-04-22 1:27PM EDT | 2024-12-20 | 610.48 | 582.60 | 592.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231P05750000 | 2024-04-25 1:06PM EDT | 2024-12-31 | 585.18 | 578.90 | 587.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05750000 | 2024-04-11 2:51PM EDT | 2025-01-17 | 458.70 | 572.10 | 581.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250221P05750000 | 2024-04-30 10:19AM EDT | 2025-02-21 | 517.73 | 560.00 | 581.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250321P05750000 | 2024-04-22 9:46AM EDT | 2025-03-21 | 358.24 | 565.90 | 573.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05750000 | 2024-04-29 12:41PM EDT | 2025-06-20 | 516.36 | 559.40 | 569.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.