Italia markets open in 2 hours 15 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.277,07 +3,02 (+0,01%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.588,63 -2.583,43 (-4,60%) CMC Crypto 200
1.261,62 -77,44 (-5,78%)
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:6600.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C06600000 | 2024-03-21 10:22AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 54.88% |
| SPX240517C06600000 | 2024-03-28 10:58AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 158 | 41.21% |
| SPXW240524C06600000 | 2024-04-11 10:14AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 34.38% |
| SPXW240531C06600000 | 2024-04-11 2:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 930 | 0 | 30.08% |
| SPXW240621C06600000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 0 | 23.07% |
| SPX240719C06600000 | 2024-04-24 10:41AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 19.14% |
| SPXW240731C06600000 | 2024-04-05 3:47PM EDT | 2024-07-31 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 17.85% |
| SPX240816C06600000 | 2024-04-05 12:06PM EDT | 2024-08-16 | 0.55 | 0.05 | 0.25 | 0.00 | - | 21 | 0 | 17.19% |
| SPXW240830C06600000 | 2024-04-05 11:51AM EDT | 2024-08-30 | 0.70 | 0.05 | 0.30 | 0.00 | - | 10 | 0 | 16.43% |
| SPX240920C06600000 | 2024-05-01 11:55AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.35 | 0.00 | - | 10 | 0 | 15.39% |
| SPXW240930C06600000 | 2024-04-16 10:25AM EDT | 2024-09-30 | 0.75 | 0.20 | 0.45 | 0.00 | - | 1 | 0 | 15.24% |
| SPX241018C06600000 | 2024-04-15 6:32AM EDT | 2024-10-18 | 1.30 | 0.35 | 0.55 | 0.00 | - | 10 | 0 | 14.69% |
| SPX241115C06600000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 0.82 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 14.57% |
| SPX241220C06600000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 1.60 | 1.45 | 1.75 | 0.00 | - | 18 | 0 | 14.25% |
| SPXW241231C06600000 | 2024-04-30 11:34AM EDT | 2024-12-31 | 2.09 | 1.80 | 2.10 | 0.00 | - | 4 | 0 | 14.24% |
| SPX250117C06600000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 2.68 | 2.25 | 2.65 | 0.00 | - | 8 | 0 | 14.19% |
| SPX250221C06600000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 3.82 | 3.60 | 4.10 | 0.00 | - | 2 | 0 | 14.14% |
| SPX250321C06600000 | 2024-04-30 3:37PM EDT | 2025-03-21 | 5.70 | 5.20 | 5.70 | 0.00 | - | 502 | 0 | 14.18% |
| SPXW250331C06600000 | 2024-04-16 11:38AM EDT | 2025-03-31 | 10.05 | 5.60 | 6.30 | 0.00 | - | - | 0 | 14.18% |
| SPX250417C06600000 | 2024-04-22 1:10PM EDT | 2025-04-17 | 8.62 | 6.80 | 7.80 | 0.00 | - | 1 | 0 | 14.31% |
| SPX250516C06600000 | 2024-05-01 2:39PM EDT | 2025-05-16 | 10.70 | 9.10 | 10.40 | 0.00 | - | 1 | 0 | 14.44% |
| SPX250620C06600000 | 2024-05-01 1:30PM EDT | 2025-06-20 | 12.84 | 12.90 | 13.70 | 0.00 | - | 2 | 0 | 14.52% |
| SPX251219C06600000 | 2024-04-26 12:13PM EDT | 2025-12-19 | 53.90 | 42.90 | 46.90 | 0.00 | - | 450 | 0 | 15.80% |
| SPX261218C06600000 | 2024-04-18 2:28PM EDT | 2026-12-18 | 171.36 | 149.90 | 169.60 | 0.00 | - | 6 | 0 | 18.54% |
| SPX271217C06600000 | 2024-04-11 12:16PM EDT | 2027-12-17 | 391.56 | 288.20 | 338.40 | 0.00 | - | 4 | 0 | 21.12% |
| SPX281215C06600000 | 2024-04-22 3:55PM EDT | 2028-12-15 | 500.00 | 415.30 | 562.60 | 0.00 | - | 5 | 0 | 24.28% |
| SPX291221C06600000 | 2024-04-18 11:15AM EDT | 2029-12-21 | 707.79 | 587.30 | 757.20 | 0.00 | - | 4 | 0 | 26.15% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P06600000 | 2024-04-05 10:13AM EDT | 2024-05-03 | 1,392.02 | 1,549.20 | 1,560.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P06600000 | 2024-04-22 3:24PM EDT | 2024-05-07 | 1,564.01 | 1,547.70 | 1,558.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P06600000 | 2024-03-18 9:44AM EDT | 2024-05-17 | 1,378.53 | 1,539.80 | 1,565.20 | 0.00 | - | 10 | 17 | 0.00% |
| SPXW240531P06600000 | 2024-04-15 10:00AM EDT | 2024-05-31 | 1,394.94 | 1,530.20 | 1,537.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P06600000 | 2024-04-22 2:31PM EDT | 2024-06-07 | 1,523.29 | 1,524.90 | 1,532.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621P06600000 | 2024-04-26 12:26PM EDT | 2024-06-21 | 1,451.26 | 1,513.40 | 1,520.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P06600000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 1,422.84 | 1,487.80 | 1,496.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P06600000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 1,321.25 | 1,466.30 | 1,509.20 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P06600000 | 2023-10-19 12:03PM EDT | 2024-08-16 | 2,015.38 | 1,857.20 | 1,881.10 | 0.00 | - | 2 | 16 | 69.04% |
| SPX240920P06600000 | 2024-01-11 2:26PM EDT | 2024-09-20 | 1,644.10 | 1,382.20 | 1,428.70 | 0.00 | - | 3 | 33 | 0.00% |
| SPX241018P06600000 | 2024-03-27 9:49AM EDT | 2024-10-18 | 1,198.46 | 1,366.90 | 1,376.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 2024-12-20 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 2024-12-31 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250117P06600000 | 2024-04-19 9:51AM EDT | 2025-01-17 | 1,370.02 | 1,340.60 | 1,349.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 2025-02-21 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06600000 | 2024-04-04 3:39PM EDT | 2025-03-21 | 1,192.22 | 1,295.00 | 1,310.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P06600000 | 2024-03-11 9:02AM EDT | 2025-06-20 | 1,181.79 | 1,139.00 | 1,156.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P06600000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 1,003.25 | 1,079.20 | 1,123.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX261218P06600000 | 2024-04-09 2:35PM EDT | 2026-12-18 | 988.01 | 1,030.60 | 1,085.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P06600000 | 2024-03-21 1:35PM EDT | 2027-12-17 | 938.87 | 881.30 | 1,246.90 | 0.00 | - | 4 | 11 | 0.00% |
| SPX281215P06600000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,267.23 | 1,058.00 | 1,137.90 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06600000 | 2024-03-21 1:35PM EDT | 2029-12-21 | 974.87 | 925.90 | 1,141.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.