Italia markets open in 33 minutes
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%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
53.584,05 -2.202,19 (-3,95%) CMC Crypto 200
1.261,25 -9,50 (-0,75%)
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:6200.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C06200000 | 2024-03-15 9:38AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.99% |
| SPXW240507C06200000 | 2024-04-02 3:36PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 50.39% |
| SPXW240509C06200000 | 2024-04-04 3:13PM EDT | 2024-05-09 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2,050 | 0 | 46.00% |
| SPXW240510C06200000 | 2024-04-19 2:45PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 43.36% |
| SPX240517C06200000 | 2024-04-25 11:44AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 32.52% |
| SPXW240524C06200000 | 2024-04-12 1:57PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 27.15% |
| SPXW240528C06200000 | 2024-04-23 3:54PM EDT | 2024-05-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 25.05% |
| SPXW240531C06200000 | 2024-04-24 9:45AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 23.76% |
| SPXW240603C06200000 | 2024-04-22 11:22AM EDT | 2024-06-03 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 0 | 22.66% |
| SPXW240607C06200000 | 2024-04-24 11:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 21.39% |
| SPX240621C06200000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 18.21% |
| SPXW240628C06200000 | 2024-04-24 11:45AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 17.68% |
| SPX240719C06200000 | 2024-04-30 10:10AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.25 | 0.00 | - | 13 | 0 | 15.86% |
| SPXW240731C06200000 | 2024-04-26 12:28PM EDT | 2024-07-31 | 0.32 | 0.15 | 0.30 | 0.00 | - | 8 | 0 | 15.03% |
| SPXW240816C06200000 | 2024-04-25 10:29AM EDT | 2024-08-16 | 0.47 | 0.25 | 0.45 | 0.00 | - | 2 | 0 | 14.42% |
| SPXW240830C06200000 | 2024-04-30 12:39PM EDT | 2024-08-30 | 0.63 | 0.45 | 0.65 | 0.00 | - | 50 | 0 | 14.09% |
| SPX240920C06200000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 1.05 | 0.80 | 1.05 | 0.00 | - | 2 | 0 | 13.72% |
| SPXW240930C06200000 | 2024-04-24 12:42PM EDT | 2024-09-30 | 1.60 | 1.05 | 1.30 | 0.00 | - | 1 | 0 | 13.61% |
| SPX241018C06200000 | 2024-05-01 12:52PM EDT | 2024-10-18 | 1.67 | 1.60 | 1.95 | 0.00 | - | 228 | 0 | 13.54% |
| SPX241115C06200000 | 2024-05-01 2:56PM EDT | 2024-11-15 | 4.27 | 3.50 | 3.90 | 0.00 | - | 5 | 0 | 13.81% |
| SPX241220C06200000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 6.21 | 6.20 | 6.50 | 0.00 | - | 611 | 0 | 13.80% |
| SPXW241231C06200000 | 2024-05-01 3:46PM EDT | 2024-12-31 | 7.42 | 7.10 | 7.50 | 0.00 | - | 2 | 0 | 13.82% |
| SPX250117C06200000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 9.20 | 8.80 | 9.40 | 0.00 | - | 338 | 0 | 13.90% |
| SPX250221C06200000 | 2024-05-01 2:41PM EDT | 2025-02-21 | 15.28 | 13.40 | 14.00 | 0.00 | - | 2 | 0 | 14.08% |
| SPX250321C06200000 | 2024-04-30 3:14PM EDT | 2025-03-21 | 20.13 | 18.40 | 19.10 | 0.00 | - | 13 | 0 | 14.35% |
| SPXW250331C06200000 | 2024-04-24 9:31AM EDT | 2025-03-31 | 27.40 | 19.90 | 20.90 | 0.00 | - | 1 | 0 | 14.42% |
| SPX250417C06200000 | 2024-05-01 10:59AM EDT | 2025-04-17 | 23.38 | 23.50 | 25.10 | 0.00 | - | 5 | 0 | 14.66% |
| SPX250620C06200000 | 2024-04-25 10:06AM EDT | 2025-06-20 | 40.34 | 39.30 | 40.60 | 0.00 | - | 15 | 0 | 15.19% |
| SPX251219C06200000 | 2024-04-24 3:47PM EDT | 2025-12-19 | 117.79 | 101.30 | 106.60 | 0.00 | - | 9 | 0 | 17.02% |
| SPX261218C06200000 | 2024-04-29 2:25PM EDT | 2026-12-18 | 309.10 | 261.20 | 281.30 | 0.00 | - | 2 | 0 | 20.09% |
| SPX271217C06200000 | 2024-03-26 11:11AM EDT | 2027-12-17 | 556.61 | 438.70 | 461.70 | 0.00 | - | 100 | 356 | 22.19% |
| SPX281215C06200000 | 2024-04-19 3:30PM EDT | 2028-12-15 | 634.00 | 613.70 | 667.40 | 0.00 | - | 1 | 0 | 24.54% |
| SPX291221C06200000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 897.38 | 800.80 | 861.30 | 0.00 | - | - | 0 | 26.31% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P06200000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 1,086.12 | 1,144.00 | 1,151.30 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240531P06200000 | 2024-03-15 11:29AM EDT | 2024-05-31 | 1,008.83 | 1,026.50 | 1,049.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P06200000 | 2024-03-27 9:50AM EDT | 2024-06-21 | 895.87 | 1,073.20 | 1,081.50 | 0.00 | - | 1 | 306 | 0.00% |
| SPXW240628P06200000 | 2024-03-28 11:04AM EDT | 2024-06-28 | 871.68 | 1,042.60 | 1,063.80 | 0.00 | - | 1 | 171 | 0.00% |
| SPX240719P06200000 | 2024-02-23 4:27PM EDT | 2024-07-19 | 998.68 | 868.10 | 885.80 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240816P06200000 | 2024-04-25 10:29AM EDT | 2024-08-16 | 1,101.48 | 1,072.80 | 1,080.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P06200000 | 2023-07-14 3:05PM EDT | 2024-09-20 | 1,387.07 | 1,425.70 | 1,428.60 | 0.00 | - | - | 0 | 49.17% |
| SPXW240930P06200000 | 2024-02-21 10:51AM EDT | 2024-09-30 | 1,077.39 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| SPX241018P06200000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 998.16 | 1,025.80 | 1,034.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P06200000 | 2024-04-23 3:40PM EDT | 2024-11-15 | 973.61 | 1,006.50 | 1,015.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220P06200000 | 2024-04-23 2:58PM EDT | 2024-12-20 | 953.85 | 985.30 | 994.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231P06200000 | 2024-04-29 11:39AM EDT | 2024-12-31 | 915.65 | 977.50 | 986.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P06200000 | 2023-10-18 1:17AM EDT | 2025-01-17 | 1,495.20 | 1,385.00 | 1,389.30 | 0.00 | - | - | 0 | 33.55% |
| SPX250221P06200000 | 2024-03-22 2:27PM EDT | 2025-02-21 | 757.60 | 981.00 | 1,053.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPX250321P06200000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 821.83 | 925.70 | 948.10 | 0.00 | - | - | 0 | 0.00% |
| SPX250417P06200000 | 2024-04-12 12:56PM EDT | 2025-04-17 | 848.98 | 911.10 | 933.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P06200000 | 2024-02-16 1:22AM EDT | 2025-06-20 | 893.03 | 764.90 | 884.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P06200000 | 2024-04-22 12:13PM EDT | 2025-12-19 | 890.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06200000 | 2024-04-15 3:56PM EDT | 2026-12-18 | 816.60 | 808.30 | 832.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P06200000 | 2024-02-02 2:12PM EDT | 2027-12-17 | 915.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX281215P06200000 | 2024-01-19 3:46AM EDT | 2028-12-15 | 1,006.40 | 780.50 | 994.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P06200000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 845.58 | 821.50 | 874.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.