Italia markets open in 2 hours 57 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.238,33 -35,72 (-0,09%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.561,41 -2.597,56 (-4,63%) CMC Crypto 200
1.260,00 -79,06 (-5,90%)
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:6500.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C06500000 | 2024-04-11 10:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 39.06% |
| SPXW240531C06500000 | 2024-04-15 11:21AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 0 | 28.57% |
| SPX240621C06500000 | 2024-04-29 1:26PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 21.90% |
| SPXW240719C06500000 | 2024-04-01 9:53AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 139 | 18.19% |
| SPXW240731C06500000 | 2024-04-26 10:19AM EDT | 2024-07-31 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 17.36% |
| SPX240816C06500000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 0.22 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 16.33% |
| SPXW240830C06500000 | 2024-04-26 1:05PM EDT | 2024-08-30 | 0.30 | 0.10 | 0.35 | 0.00 | - | 7 | 0 | 15.84% |
| SPX240920C06500000 | 2024-04-29 1:09PM EDT | 2024-09-20 | 0.45 | 0.25 | 0.45 | 0.00 | - | 21 | 0 | 14.98% |
| SPXW240930C06500000 | 2024-05-01 3:22PM EDT | 2024-09-30 | 0.50 | 0.30 | 0.55 | 0.00 | - | 2 | 0 | 14.77% |
| SPX241018C06500000 | 2024-04-29 10:00AM EDT | 2024-10-18 | 0.95 | 0.50 | 0.75 | 0.00 | - | 93 | 0 | 14.42% |
| SPX241115C06500000 | 2024-05-01 3:09AM EDT | 2024-11-15 | 1.15 | 1.10 | 1.40 | 0.00 | - | 30 | 0 | 14.32% |
| SPX241220C06500000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 2.60 | 2.10 | 2.40 | 0.00 | - | 4 | 0 | 14.11% |
| SPXW241231C06500000 | 2024-04-30 2:08PM EDT | 2024-12-31 | 2.78 | 2.50 | 2.80 | 0.00 | - | 3 | 0 | 14.07% |
| SPX250117C06500000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 3.35 | 3.10 | 3.60 | 0.00 | - | 7 | 0 | 14.08% |
| SPX250221C06500000 | 2024-04-30 2:25PM EDT | 2025-02-21 | 5.55 | 4.90 | 5.50 | 0.00 | - | 3 | 0 | 14.07% |
| SPX250321C06500000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 6.75 | 7.00 | 7.50 | 0.00 | - | 13 | 0 | 14.13% |
| SPXW250331C06500000 | 2024-04-29 10:33AM EDT | 2025-03-31 | 10.68 | 7.70 | 8.30 | 0.00 | - | 10 | 0 | 14.15% |
| SPX250417C06500000 | 2024-04-29 9:39AM EDT | 2025-04-17 | 13.00 | 9.00 | 10.30 | 0.00 | - | 1 | 0 | 14.32% |
| SPX250516C06500000 | 2024-04-25 2:48PM EDT | 2025-05-16 | 13.80 | 12.30 | 13.50 | 0.00 | - | - | 0 | 14.46% |
| SPX250620C06500000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 19.31 | 16.80 | 17.90 | 0.00 | - | 2 | 0 | 14.61% |
| SPX251219C06500000 | 2024-05-01 11:20AM EDT | 2025-12-19 | 53.45 | 53.50 | 57.90 | 0.00 | - | 47 | 0 | 16.05% |
| SPX261218C06500000 | 2024-04-17 1:59PM EDT | 2026-12-18 | 202.05 | 173.30 | 193.80 | 0.00 | - | - | 0 | 18.90% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P06500000 | 2024-03-14 10:51AM EDT | 2024-05-17 | 1,289.20 | 1,340.30 | 1,355.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621P06500000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 1,380.63 | 1,412.90 | 1,420.20 | 0.00 | - | - | 0 | 0.00% |
| SPX240719P06500000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 1,411.86 | 1,387.30 | 1,396.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P06500000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 1,378.15 | 1,364.70 | 1,374.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P06500000 | 2024-04-29 1:09PM EDT | 2024-09-20 | 1,270.00 | 1,337.30 | 1,346.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P06500000 | 2024-04-19 11:30AM EDT | 2024-12-20 | 1,311.31 | 1,268.20 | 1,277.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 2024-12-31 | 1,079.28 | 1,259.40 | 1,268.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250117P06500000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 1,221.79 | 1,244.10 | 1,252.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 2025-02-21 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX250321P06500000 | 2024-04-03 10:01AM EDT | 2025-03-21 | 1,037.08 | 1,200.60 | 1,216.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 2025-04-17 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.