Italia markets open in 3 hours 7 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.307,14 +33,09 (+0,09%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.636,81 -2.470,49 (-4,40%) CMC Crypto 200
1.261,54 -77,53 (-5,79%)
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:6300.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C06300000 | 2024-04-05 2:27PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 34.77% |
| SPXW240531C06300000 | 2024-04-02 1:40PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.15 | 0.00 | - | 349 | 0 | 26.27% |
| SPXW240621C06300000 | 2024-05-01 9:58AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 20.14% |
| SPXW240628C06300000 | 2024-04-24 1:54PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 18.89% |
| SPXW240719C06300000 | 2024-04-12 11:27AM EDT | 2024-07-19 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 16.93% |
| SPXW240731C06300000 | 2024-04-24 3:28PM EDT | 2024-07-31 | 0.27 | 0.05 | 0.30 | 0.00 | - | 12 | 0 | 16.04% |
| SPXW240816C06300000 | 2024-04-24 12:34PM EDT | 2024-08-16 | 0.43 | 0.15 | 0.40 | 0.00 | - | 1 | 0 | 15.21% |
| SPXW240830C06300000 | 2024-04-30 12:39PM EDT | 2024-08-30 | 0.43 | 0.25 | 0.50 | 0.00 | - | 50 | 0 | 14.62% |
| SPX240920C06300000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 0 | 14.09% |
| SPXW240930C06300000 | 2024-04-26 10:10AM EDT | 2024-09-30 | 1.10 | 0.70 | 0.95 | 0.00 | - | 1 | 0 | 13.97% |
| SPX241018C06300000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 1.15 | 1.05 | 1.35 | 0.00 | - | 27 | 0 | 13.77% |
| SPX241115C06300000 | 2024-05-01 2:28PM EDT | 2024-11-15 | 2.55 | 2.35 | 2.65 | 0.00 | - | 5 | 0 | 13.90% |
| SPX241220C06300000 | 2024-05-01 10:23AM EDT | 2024-12-20 | 4.10 | 4.30 | 4.60 | 0.00 | - | 3 | 0 | 13.87% |
| SPXW241231C06300000 | 2024-04-25 12:19PM EDT | 2024-12-31 | 5.46 | 4.90 | 5.30 | 0.00 | - | 6 | 0 | 13.86% |
| SPX250117C06300000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 7.70 | 6.20 | 6.70 | 0.00 | - | 163 | 0 | 13.91% |
| SPX250221C06300000 | 2024-05-01 1:48PM EDT | 2025-02-21 | 9.30 | 9.60 | 10.20 | 0.00 | - | 19 | 0 | 14.05% |
| SPX250321C06300000 | 2024-05-01 3:54PM EDT | 2025-03-21 | 13.21 | 13.30 | 13.80 | 0.00 | - | 16 | 0 | 14.21% |
| SPXW250331C06300000 | 2024-04-12 12:21PM EDT | 2025-03-31 | 32.49 | 14.20 | 15.30 | 0.00 | - | 1 | 0 | 14.28% |
| SPX250417C06300000 | 2024-04-30 12:36PM EDT | 2025-04-17 | 19.47 | 17.10 | 18.60 | 0.00 | - | 3 | 0 | 14.50% |
| SPX250620C06300000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 28.80 | 29.50 | 31.10 | 0.00 | - | 450 | 0 | 14.97% |
| SPX251219C06300000 | 2024-05-01 1:15PM EDT | 2025-12-19 | 81.75 | 82.70 | 87.60 | 0.00 | - | 175 | 0 | 16.67% |
| SPX261218C06300000 | 2024-04-25 3:32PM EDT | 2026-12-18 | 252.20 | 228.60 | 250.30 | 0.00 | - | - | 0 | 19.70% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P06300000 | 2024-04-29 9:38AM EDT | 2024-05-17 | 1,168.03 | 1,241.80 | 1,249.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P06300000 | 2024-03-20 10:16AM EDT | 2024-05-31 | 1,060.47 | 1,289.90 | 1,310.50 | 0.00 | - | 1 | 1 | 54.74% |
| SPX240621P06300000 | 2024-03-15 12:22PM EDT | 2024-06-21 | 1,106.13 | 1,116.70 | 1,126.20 | 0.00 | - | - | 4 | 0.00% |
| SPXW240628P06300000 | 2024-04-23 11:08AM EDT | 2024-06-28 | 1,189.85 | 1,208.50 | 1,216.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,219.81 | 1,190.90 | 1,199.70 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P06300000 | 2024-02-15 3:44PM EDT | 2024-08-16 | 1,134.10 | 1,049.00 | 1,067.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06300000 | 2024-04-19 12:43PM EDT | 2025-04-17 | 1,069.83 | 999.70 | 1,016.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P06300000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 994.00 | 977.10 | 983.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06300000 | 2024-04-15 11:15AM EDT | 2026-12-18 | 835.00 | 847.00 | 898.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.