Italia markets open in 4 hours 18 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.263,07 -10,98 (-0,03%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.424,15 -2.328,20 (-4,18%) CMC Crypto 200
1.255,57 -83,50 (-6,23%)
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:6400.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C06400000 | 2024-03-28 2:39PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 99.22% |
| SPXW240509C06400000 | 2024-04-04 3:13PM EDT | 2024-05-09 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2,050 | 0 | 52.25% |
| SPXW240510C06400000 | 2024-04-18 11:27AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 49.27% |
| SPX240517C06400000 | 2024-04-15 10:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 0 | 36.96% |
| SPXW240524C06400000 | 2024-04-11 9:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 30.81% |
| SPXW240531C06400000 | 2024-04-18 11:19AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 27.00% |
| SPXW240607C06400000 | 2024-04-25 1:28PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 24.32% |
| SPXW240621C06400000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 20.70% |
| SPX240719C06400000 | 2024-04-22 9:50AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 0 | 17.63% |
| SPXW240731C06400000 | 2024-04-23 11:58AM EDT | 2024-07-31 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 16.75% |
| SPX240816C06400000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 0.32 | 0.10 | 0.30 | 0.00 | - | 5 | 0 | 15.71% |
| SPXW240830C06400000 | 2024-04-26 12:30PM EDT | 2024-08-30 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 0 | 15.18% |
| SPX240920C06400000 | 2024-04-30 11:20AM EDT | 2024-09-20 | 0.45 | 0.35 | 0.55 | 0.00 | - | 2 | 0 | 14.47% |
| SPXW240930C06400000 | 2024-04-19 2:45PM EDT | 2024-09-30 | 1.00 | 0.45 | 0.65 | 0.00 | - | 10 | 0 | 14.22% |
| SPX241018C06400000 | 2024-05-01 5:09AM EDT | 2024-10-18 | 0.75 | 0.75 | 1.00 | 0.00 | - | 20 | 0 | 14.09% |
| SPX241115C06400000 | 2024-05-01 11:44AM EDT | 2024-11-15 | 1.62 | 1.60 | 1.95 | 0.00 | - | 2 | 0 | 14.14% |
| SPX241220C06400000 | 2024-05-01 10:41AM EDT | 2024-12-20 | 2.95 | 3.00 | 3.30 | 0.00 | - | 8 | 0 | 13.98% |
| SPXW241231C06400000 | 2024-05-01 10:02AM EDT | 2024-12-31 | 3.35 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 13.94% |
| SPX250117C06400000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 5.35 | 4.40 | 4.90 | 0.00 | - | 32 | 0 | 13.99% |
| SPX250221C06400000 | 2024-05-01 11:26AM EDT | 2025-02-21 | 6.57 | 6.90 | 7.50 | 0.00 | - | 2 | 0 | 14.05% |
| SPX250321C06400000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 9.21 | 9.80 | 10.20 | 0.00 | - | 120 | 0 | 14.16% |
| SPX250417C06400000 | 2024-05-01 10:40AM EDT | 2025-04-17 | 12.44 | 12.40 | 13.80 | 0.00 | - | 10 | 0 | 14.39% |
| SPX250620C06400000 | 2024-04-24 1:54PM EDT | 2025-06-20 | 29.00 | 22.50 | 23.60 | 0.00 | - | 1,000 | 0 | 14.77% |
| SPX251219C06400000 | 2024-04-24 2:54PM EDT | 2025-12-19 | 77.14 | 66.80 | 71.70 | 0.00 | - | 1 | 0 | 16.36% |
| SPX261218C06400000 | 2024-04-30 1:35PM EDT | 2026-12-18 | 223.26 | 199.80 | 221.20 | 0.00 | - | 1 | 0 | 19.31% |
| SPX271217C06400000 | 2024-04-11 12:16PM EDT | 2027-12-17 | 463.97 | 352.00 | 404.30 | 0.00 | - | 2 | 0 | 21.86% |
| SPX281215C06400000 | 2024-04-25 2:39PM EDT | 2028-12-15 | 585.50 | 487.20 | 636.50 | 0.00 | - | 5 | 0 | 24.96% |
| SPX291221C06400000 | 2024-04-12 1:50PM EDT | 2029-12-21 | 800.00 | 663.30 | 834.00 | 0.00 | - | 80 | 0 | 26.78% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P06400000 | 2024-03-20 2:56PM EDT | 2024-05-17 | 1,137.46 | 1,406.30 | 1,415.40 | 0.00 | - | 2 | 11 | 78.97% |
| SPX240621P06400000 | 2024-04-18 11:18AM EDT | 2024-06-21 | 1,293.52 | 1,312.70 | 1,320.40 | 0.00 | - | 100 | 0 | 0.00% |
| SPXW240731P06400000 | 2024-02-07 11:22AM EDT | 2024-07-31 | 1,281.07 | 1,139.80 | 1,169.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P06400000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 1,336.49 | 1,265.90 | 1,275.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P06400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,319.27 | 1,239.40 | 1,248.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P06400000 | 2024-03-27 9:49AM EDT | 2024-10-18 | 1,006.86 | 1,174.70 | 1,184.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115P06400000 | 2024-05-01 2:16PM EDT | 2024-11-15 | 1,213.20 | 1,194.40 | 1,204.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 1,190.25 | 1,171.90 | 1,180.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P06400000 | 2024-01-30 2:24PM EDT | 2024-12-31 | 1,243.76 | 1,057.40 | 1,113.70 | 0.00 | - | - | 2 | 0.00% |
| SPX250117P06400000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,017.50 | 1,060.50 | 1,070.40 | 0.00 | - | 2 | 14 | 0.00% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 2025-02-21 | 1,089.88 | 1,123.00 | 1,138.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06400000 | 2024-03-08 2:36PM EDT | 2025-03-21 | 1,027.23 | 912.80 | 1,011.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 1,097.37 | 1,088.80 | 1,104.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P06400000 | 2024-05-01 12:06PM EDT | 2025-12-19 | 1,013.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX261218P06400000 | 2024-05-01 12:08PM EDT | 2026-12-18 | 941.40 | 905.60 | 957.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX271217P06400000 | 2024-02-20 11:19AM EDT | 2027-12-17 | 993.56 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| SPX281215P06400000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06400000 | 2024-03-18 2:01PM EDT | 2029-12-21 | 922.48 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.