Italia markets close in 3 hours 59 minutes
FTSE MIB
33.819,11 +72,45 (+0,21%) 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
79,40 +0,40 (+0,51%) Bitcoin EUR
54.444,80 +686,45 (+1,28%)
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:6000.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C06000000 | 2024-04-09 9:56AM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 100.39% |
| SPXW240503C06000000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 71.09% |
| SPXW240509C06000000 | 2024-04-09 9:55AM EDT | 2024-05-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 39.45% |
| SPXW240510C06000000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 35.16% |
| SPXW240515C06000000 | 2024-04-16 11:23AM EDT | 2024-05-15 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 35 | 29.83% |
| SPX240517C06000000 | 2024-04-17 10:07AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.10 | 0.00 | - | 332 | 2,888 | 27.93% |
| SPXW240520C06000000 | 2024-04-19 11:35AM EDT | 2024-05-20 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 25.64% |
| SPXW240522C06000000 | 2024-04-22 11:28AM EDT | 2024-05-22 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 24.37% |
| SPXW240523C06000000 | 2024-05-01 3:05PM EDT | 2024-05-23 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 23.80% |
| SPXW240524C06000000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | 17 | 30 | 23.29% |
| SPXW240528C06000000 | 2024-04-23 3:54PM EDT | 2024-05-28 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1,500 | 22.24% |
| SPXW240531C06000000 | 2024-04-29 1:40PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 376 | 20.39% |
| SPXW240607C06000000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 18.99% |
| SPXW240614C06000000 | 2024-04-22 12:11PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 1 | 17.88% |
| SPXW240621C06000000 | 2024-04-17 2:05PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.20 | 0.00 | - | 45 | 2,423 | 16.61% |
| SPXW240628C06000000 | 2024-04-26 11:37AM EDT | 2024-06-28 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 465 | 15.58% |
| SPXW240719C06000000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 0.46 | 0.25 | 0.40 | 0.00 | - | 4 | 310 | 14.28% |
| SPXW240731C06000000 | 2024-04-29 3:57PM EDT | 2024-07-31 | 0.60 | 0.35 | 0.55 | 0.00 | - | 3 | 163 | 13.76% |
| SPX240816C06000000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 0.80 | 0.70 | 0.90 | 0.00 | - | 4 | 4,143 | 13.41% |
| SPXW240830C06000000 | 2024-04-29 3:29PM EDT | 2024-08-30 | 1.75 | 1.20 | 1.40 | 0.00 | - | 3 | 55 | 13.30% |
| SPXW240920C06000000 | 2024-05-01 1:39PM EDT | 2024-09-20 | 2.20 | 2.25 | 2.40 | 0.00 | - | 1 | 61 | 13.20% |
| SPXW240930C06000000 | 2024-05-01 4:01PM EDT | 2024-09-30 | 2.60 | 2.75 | 3.00 | 0.00 | - | 10 | 479 | 13.17% |
| SPX241018C06000000 | 2024-05-01 3:42PM EDT | 2024-10-18 | 4.10 | 4.30 | 4.60 | 0.00 | - | 9 | 9,428 | 13.30% |
| SPX241115C06000000 | 2024-05-01 3:13PM EDT | 2024-11-15 | 10.20 | 8.70 | 9.00 | 0.00 | - | 376 | 2,975 | 13.84% |
| SPX241220C06000000 | 2024-05-02 7:14AM EDT | 2024-12-20 | 14.71 | 14.50 | 14.80 | +1.54 | +11.69% | 1 | 31,437 | 14.09% |
| SPXW241231C06000000 | 2024-05-01 3:49PM EDT | 2024-12-31 | 15.82 | 16.40 | 16.90 | 0.00 | - | 57 | 259 | 14.17% |
| SPX250117C06000000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 20.53 | 20.20 | 20.80 | 0.00 | - | 50 | 2,444 | 14.35% |
| SPX250221C06000000 | 2024-05-01 10:39AM EDT | 2025-02-21 | 26.94 | 29.10 | 29.80 | 0.00 | - | 1 | 225 | 14.71% |
| SPX250321C06000000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 35.10 | 37.80 | 38.60 | 0.00 | - | 79 | 4,010 | 15.06% |
| SPXW250331C06000000 | 2024-05-01 12:05PM EDT | 2025-03-31 | 37.08 | 40.80 | 41.70 | 0.00 | - | 38 | 28 | 15.15% |
| SPX250417C06000000 | 2024-05-01 3:51PM EDT | 2025-04-17 | 44.85 | 46.70 | 48.00 | 0.00 | - | 5 | 656 | 15.39% |
| SPX250516C06000000 | 2024-05-01 12:25PM EDT | 2025-05-16 | 54.00 | 57.40 | 59.00 | 0.00 | - | 12 | 212 | 15.74% |
| SPX250620C06000000 | 2024-05-01 12:12PM EDT | 2025-06-20 | 66.40 | 71.00 | 72.20 | 0.00 | - | 15 | 8,300 | 16.08% |
| SPX251219C06000000 | 2024-05-01 2:39PM EDT | 2025-12-19 | 157.80 | 156.10 | 160.00 | 0.00 | - | 3 | 6,934 | 18.10% |
| SPX261218C06000000 | 2024-05-01 9:48AM EDT | 2026-12-18 | 340.50 | 341.10 | 356.40 | 0.00 | - | 200 | 2,010 | 21.09% |
| SPX271217C06000000 | 2024-04-30 10:18AM EDT | 2027-12-17 | 586.10 | 523.90 | 552.10 | 0.00 | - | 6 | 606 | 23.27% |
| SPX281215C06000000 | 2024-04-01 3:55PM EDT | 2028-12-15 | 840.00 | 606.10 | 822.20 | 0.00 | - | 1 | 157 | 26.91% |
| SPX291221C06000000 | 2024-04-02 11:14AM EDT | 2029-12-21 | 1,000.00 | 900.20 | 943.30 | 0.00 | - | 3 | 129 | 26.91% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P06000000 | 2024-04-25 12:26PM EDT | 2024-05-02 | 966.09 | 939.10 | 947.40 | 0.00 | - | - | 2 | 0.00% |
| SPXW240503P06000000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 936.20 | 938.00 | 946.30 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240517P06000000 | 2024-04-04 9:41AM EDT | 2024-05-17 | 717.47 | 930.70 | 938.00 | 0.00 | - | 1 | 312 | 0.00% |
| SPXW240524P06000000 | 2024-04-17 12:37PM EDT | 2024-05-24 | 952.45 | 924.20 | 931.50 | 0.00 | - | - | 5 | 0.00% |
| SPXW240531P06000000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 909.87 | 920.40 | 927.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240621P06000000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 860.45 | 905.50 | 912.70 | 0.00 | - | 2 | 3,640 | 0.00% |
| SPXW240628P06000000 | 2024-04-18 2:23PM EDT | 2024-06-28 | 928.71 | 900.00 | 907.10 | 0.00 | - | 7 | 145 | 0.00% |
| SPX240719P06000000 | 2024-04-15 9:54AM EDT | 2024-07-19 | 761.39 | 882.70 | 891.20 | 0.00 | - | 1 | 11 | 0.00% |
| SPX240816P06000000 | 2024-03-26 9:52AM EDT | 2024-08-16 | 668.10 | 914.60 | 921.80 | 0.00 | - | 2 | 9 | 0.00% |
| SPX240920P06000000 | 2024-04-23 11:21AM EDT | 2024-09-20 | 826.39 | 839.20 | 847.80 | 0.00 | - | 2 | 28 | 0.00% |
| SPXW240930P06000000 | 2024-04-25 10:34AM EDT | 2024-09-30 | 880.81 | 832.80 | 842.50 | 0.00 | - | 2 | 31 | 0.00% |
| SPX241018P06000000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 825.40 | 819.90 | 828.60 | 0.00 | - | 10 | 15 | 0.00% |
| SPX241115P06000000 | 2024-04-23 11:52AM EDT | 2024-11-15 | 797.95 | 802.70 | 811.70 | 0.00 | - | 3 | 5 | 0.00% |
| SPX241220P06000000 | 2024-04-26 2:57PM EDT | 2024-12-20 | 740.56 | 786.90 | 795.80 | 0.00 | - | 1 | 3,880 | 0.00% |
| SPXW241231P06000000 | 2024-04-30 1:15PM EDT | 2024-12-31 | 773.77 | 779.40 | 789.10 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250117P06000000 | 2024-04-17 12:44PM EDT | 2025-01-17 | 812.00 | 769.50 | 778.30 | 0.00 | - | 4 | 28 | 0.00% |
| SPX250221P06000000 | 2024-03-22 12:06PM EDT | 2025-02-21 | 609.30 | 804.00 | 876.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250321P06000000 | 2024-05-01 12:04PM EDT | 2025-03-21 | 781.80 | 741.70 | 762.10 | 0.00 | - | 3 | 11 | 0.00% |
| SPXW250331P06000000 | 2024-04-22 12:10PM EDT | 2025-03-31 | 805.86 | 737.40 | 761.40 | 0.00 | - | 4 | 58 | 0.00% |
| SPX250620P06000000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 740.26 | 721.80 | 732.90 | 0.00 | - | 3 | 60 | 0.00% |
| SPX251219P06000000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 742.31 | 700.50 | 716.20 | 0.00 | - | 2 | 403 | 0.00% |
| SPX261218P06000000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 678.90 | 701.70 | 718.70 | 0.00 | - | 1 | 218 | 0.00% |
| SPX271217P06000000 | 2024-04-16 1:11PM EDT | 2027-12-17 | 736.00 | 710.50 | 738.30 | 0.00 | - | 1 | 324 | 0.00% |
| SPX281215P06000000 | 2024-02-05 2:16PM EDT | 2028-12-15 | 840.00 | 750.80 | 813.50 | 0.00 | - | 15 | 18 | 0.00% |
| SPX291221P06000000 | 2024-03-28 2:56PM EDT | 2029-12-21 | 763.15 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.