Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.300,01 +468,44 (+0,82%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:05PM EDT
Opzioni d'acquistoper23 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240723C04700000 | 2024-06-28 3:02PM EDT | 4,700.00 | 787.42 | 783.30 | 793.30 | +48.04 | +6.50% | 1 | 1 | 47.66% |
| SPXW240723C05100000 | 2024-06-20 12:56PM EDT | 5,100.00 | 407.93 | 387.50 | 397.50 | 0.00 | - | - | 9 | 28.69% |
| SPXW240723C05150000 | 2024-06-20 9:37AM EDT | 5,150.00 | 378.83 | 339.10 | 348.90 | 0.00 | - | - | 1 | 26.39% |
| SPXW240723C05250000 | 2024-06-21 3:13PM EDT | 5,250.00 | 256.26 | 243.60 | 253.30 | 0.00 | - | 5 | 5 | 21.86% |
| SPXW240723C05270000 | 2024-06-21 3:13PM EDT | 5,270.00 | 238.28 | 225.90 | 233.70 | 0.00 | - | 5 | 5 | 20.78% |
| SPXW240723C05375000 | 2024-06-17 3:47PM EDT | 5,375.00 | 162.32 | 132.80 | 141.60 | 0.00 | - | - | 1 | 16.71% |
| SPXW240723C05400000 | 2024-06-25 9:54AM EDT | 5,400.00 | 117.06 | 112.50 | 121.50 | 0.00 | - | 3 | 45 | 15.83% |
| SPXW240723C05410000 | 2024-06-28 10:02AM EDT | 5,410.00 | 138.53 | 104.70 | 113.80 | +25.90 | +23.00% | 1 | 81 | 15.50% |
| SPXW240723C05420000 | 2024-06-28 4:07PM EDT | 5,420.00 | 99.88 | 97.10 | 106.20 | -2.50 | -2.44% | 2 | 67 | 15.17% |
| SPXW240723C05425000 | 2024-06-24 9:38AM EDT | 5,425.00 | 107.62 | 93.40 | 102.50 | 0.00 | - | 1 | 2 | 15.01% |
| SPXW240723C05430000 | 2024-06-25 9:54AM EDT | 5,430.00 | 94.79 | 89.80 | 98.90 | 0.00 | - | 3 | 6 | 14.86% |
| SPXW240723C05440000 | 2024-06-14 10:08AM EDT | 5,440.00 | 72.53 | 82.70 | 91.70 | 0.00 | - | - | 11 | 14.53% |
| SPXW240723C05450000 | 2024-06-28 9:32AM EDT | 5,450.00 | 93.45 | 76.00 | 84.80 | +4.60 | +5.18% | 1 | 13 | 14.23% |
| SPXW240723C05460000 | 2024-06-28 1:18PM EDT | 5,460.00 | 84.26 | 70.20 | 78.80 | +7.56 | +9.86% | 66 | 3 | 14.06% |
| SPXW240723C05470000 | 2024-06-28 3:20PM EDT | 5,470.00 | 65.66 | 66.60 | 68.40 | -9.06 | -12.13% | 1 | 69 | 13.07% |
| SPXW240723C05475000 | 2024-06-27 2:57PM EDT | 5,475.00 | 68.30 | 63.50 | 65.00 | 0.00 | - | 2 | 109 | 12.87% |
| SPXW240723C05480000 | 2024-06-28 1:09PM EDT | 5,480.00 | 71.30 | 60.50 | 62.00 | +2.22 | +3.21% | 21 | 77 | 12.75% |
| SPXW240723C05490000 | 2024-06-25 1:17PM EDT | 5,490.00 | 56.04 | 54.50 | 56.20 | 0.00 | - | 4 | 2 | 12.49% |
| SPXW240723C05500000 | 2024-06-28 10:02AM EDT | 5,500.00 | 71.94 | 49.20 | 50.70 | +14.04 | +24.25% | 21 | 144 | 12.24% |
| SPXW240723C05510000 | 2024-06-28 12:05PM EDT | 5,510.00 | 57.90 | 44.10 | 45.60 | +5.87 | +11.28% | 11 | 12 | 12.03% |
| SPXW240723C05520000 | 2024-06-28 10:32AM EDT | 5,520.00 | 65.42 | 39.30 | 40.70 | -4.96 | -7.05% | 30 | 16 | 11.79% |
| SPXW240723C05525000 | 2024-06-28 12:05PM EDT | 5,525.00 | 49.75 | 37.00 | 38.40 | +5.47 | +12.35% | 10 | 515 | 11.69% |
| SPXW240723C05530000 | 2024-06-26 12:39PM EDT | 5,530.00 | 41.96 | 34.80 | 36.30 | 0.00 | - | 1 | 30 | 11.61% |
| SPXW240723C05550000 | 2024-06-28 10:15AM EDT | 5,550.00 | 51.21 | 26.80 | 28.30 | +13.24 | +34.87% | 15 | 99 | 11.23% |
| SPXW240723C05560000 | 2024-06-27 10:17AM EDT | 5,560.00 | 33.20 | 23.40 | 24.80 | 0.00 | - | 2 | 90 | 11.06% |
| SPXW240723C05570000 | 2024-06-27 9:31AM EDT | 5,570.00 | 27.31 | 20.40 | 21.70 | 0.00 | - | 1 | 5 | 10.91% |
| SPXW240723C05575000 | 2024-06-27 9:31AM EDT | 5,575.00 | 25.61 | 18.90 | 20.30 | 0.00 | - | 1 | 27 | 10.85% |
| SPXW240723C05580000 | 2024-06-25 1:32PM EDT | 5,580.00 | 22.42 | 17.60 | 18.90 | 0.00 | - | 1,504 | 1,560 | 10.78% |
| SPXW240723C05590000 | 2024-06-24 12:39PM EDT | 5,590.00 | 28.07 | 15.10 | 16.30 | 0.00 | - | 66 | 145 | 10.64% |
| SPXW240723C05600000 | 2024-06-28 9:32AM EDT | 5,600.00 | 18.90 | 12.90 | 14.10 | +2.53 | +15.46% | 1 | 2,115 | 10.54% |
| SPXW240723C05625000 | 2024-06-27 9:48AM EDT | 5,625.00 | 14.60 | 8.60 | 9.50 | 0.00 | - | 2 | 4 | 10.27% |
| SPXW240723C05650000 | 2024-06-28 12:26PM EDT | 5,650.00 | 8.52 | 5.50 | 6.30 | -0.28 | -3.18% | 2 | 100 | 10.09% |
| SPXW240723C05700000 | 2024-06-26 1:47PM EDT | 5,700.00 | 3.78 | 2.15 | 2.70 | 0.00 | - | 1 | 49 | 9.94% |
| SPXW240723C05750000 | 2024-06-27 10:36AM EDT | 5,750.00 | 2.30 | 0.80 | 1.25 | +0.50 | +27.78% | 2 | 10 | 10.10% |
| SPXW240723C05900000 | 2024-06-28 12:42PM EDT | 5,900.00 | 0.35 | 0.15 | 0.40 | -0.07 | -16.67% | 2 | 7 | 12.26% |
| SPXW240723C06000000 | 2024-06-28 12:42PM EDT | 6,000.00 | 0.25 | 0.05 | 0.35 | -0.31 | -55.36% | 2 | 2 | 14.36% |
Opzioni di venditaper23 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240723P02000000 | 2024-06-21 3:35PM EDT | 2,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 31 | 114.26% |
| SPXW240723P02600000 | 2024-06-21 10:14AM EDT | 2,600.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 85.45% |
| SPXW240723P02800000 | 2024-06-21 10:19AM EDT | 2,800.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 78.91% |
| SPXW240723P03000000 | 2024-06-18 9:48AM EDT | 3,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.19% |
| SPXW240723P03400000 | 2024-06-20 3:29PM EDT | 3,400.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 5 | 58.01% |
| SPXW240723P03600000 | 2024-06-28 3:33PM EDT | 3,600.00 | 0.20 | 0.05 | 0.35 | -0.37 | -64.91% | 1 | 7 | 53.42% |
| SPXW240723P03800000 | 2024-06-21 10:19AM EDT | 3,800.00 | 0.72 | 0.15 | 0.45 | 0.00 | - | 2 | 78 | 50.51% |
| SPXW240723P04000000 | 2024-06-18 11:02AM EDT | 4,000.00 | 0.82 | 0.25 | 0.55 | 0.00 | - | - | 1 | 44.79% |
| SPXW240723P04100000 | 2024-06-24 12:34PM EDT | 4,100.00 | 0.85 | 0.35 | 0.65 | 0.00 | - | 3 | 9 | 42.26% |
| SPXW240723P04200000 | 2024-06-25 3:20PM EDT | 4,200.00 | 0.88 | 0.40 | 0.75 | 0.00 | - | 23 | 23 | 39.62% |
| SPXW240723P04300000 | 2024-06-26 3:26PM EDT | 4,300.00 | 0.88 | 0.50 | 0.85 | 0.00 | - | 105 | 972 | 36.90% |
| SPXW240723P04350000 | 2024-06-20 3:52PM EDT | 4,350.00 | 1.75 | 0.60 | 0.90 | 0.00 | - | - | 82 | 35.52% |
| SPXW240723P04400000 | 2024-06-28 11:27AM EDT | 4,400.00 | 0.70 | 0.65 | 0.95 | -1.15 | -62.16% | 57 | 8 | 34.13% |
| SPXW240723P04450000 | 2024-06-26 3:58PM EDT | 4,450.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 1 | 27 | 32.92% |
| SPXW240723P04500000 | 2024-06-24 10:25AM EDT | 4,500.00 | 1.65 | 0.75 | 1.10 | 0.00 | - | 1 | 72 | 31.48% |
| SPXW240723P04550000 | 2024-06-20 9:34AM EDT | 4,550.00 | 1.75 | 0.85 | 1.20 | 0.00 | - | - | 10 | 30.21% |
| SPXW240723P04600000 | 2024-06-26 3:14PM EDT | 4,600.00 | 1.38 | 0.95 | 1.30 | 0.00 | - | 49 | 53 | 28.89% |
| SPXW240723P04650000 | 2024-06-26 3:42PM EDT | 4,650.00 | 1.15 | 1.05 | 1.40 | -0.35 | -23.33% | 2 | 19 | 27.54% |
| SPXW240723P04700000 | 2024-06-28 3:02PM EDT | 4,700.00 | 1.17 | 1.15 | 1.50 | -0.23 | -16.43% | 1 | 51 | 26.16% |
| SPXW240723P04750000 | 2024-06-25 10:31AM EDT | 4,750.00 | 2.27 | 1.30 | 1.65 | 0.00 | - | 5 | 6 | 24.87% |
| SPXW240723P04800000 | 2024-06-25 10:04AM EDT | 4,800.00 | 2.57 | 1.45 | 1.85 | 0.00 | - | 3 | 5 | 23.62% |
| SPXW240723P04850000 | 2024-06-25 10:04AM EDT | 4,850.00 | 2.85 | 1.65 | 2.05 | 0.00 | - | 1 | 4 | 22.31% |
| SPXW240723P04900000 | 2024-06-28 3:05PM EDT | 4,900.00 | 1.90 | 1.90 | 2.30 | -0.20 | -9.52% | 18 | 24 | 21.01% |
| SPXW240723P04950000 | 2024-06-27 10:36AM EDT | 4,950.00 | 2.33 | 2.25 | 2.65 | 0.00 | - | 2 | 73 | 19.77% |
| SPXW240723P05000000 | 2024-06-27 12:15PM EDT | 5,000.00 | 2.80 | 2.65 | 3.10 | 0.00 | - | 3 | 19 | 18.54% |
| SPXW240723P05050000 | 2024-06-28 3:48PM EDT | 5,050.00 | 3.30 | 3.20 | 3.70 | -0.30 | -8.33% | 2 | 63 | 17.34% |
| SPXW240723P05100000 | 2024-06-28 3:48PM EDT | 5,100.00 | 4.10 | 3.90 | 4.50 | -0.30 | -6.82% | 4 | 35 | 16.14% |
| SPXW240723P05150000 | 2024-06-28 12:38PM EDT | 5,150.00 | 5.30 | 5.00 | 5.70 | 0.00 | - | 38 | 71 | 15.01% |
| SPXW240723P05200000 | 2024-06-28 2:40PM EDT | 5,200.00 | 6.30 | 6.60 | 7.40 | -0.30 | -4.55% | 46 | 77 | 13.89% |
| SPXW240723P05225000 | 2024-06-28 9:51AM EDT | 5,225.00 | 6.47 | 7.70 | 8.50 | -1.12 | -14.76% | 40 | 23 | 13.33% |
| SPXW240723P05250000 | 2024-06-27 12:31PM EDT | 5,250.00 | 9.20 | 9.10 | 9.90 | 0.00 | - | 51 | 519 | 12.80% |
| SPXW240723P05270000 | 2024-06-27 9:45AM EDT | 5,270.00 | 10.10 | 10.30 | 11.20 | 0.00 | - | 1 | 12 | 12.36% |
| SPXW240723P05275000 | 2024-06-28 12:26PM EDT | 5,275.00 | 12.12 | 10.70 | 11.60 | +0.71 | +6.22% | 9 | 115 | 12.26% |
| SPXW240723P05300000 | 2024-06-28 11:35AM EDT | 5,300.00 | 10.30 | 12.70 | 13.70 | -5.60 | -35.22% | 11 | 78 | 11.73% |
| SPXW240723P05325000 | 2024-06-27 9:48AM EDT | 5,325.00 | 14.65 | 15.20 | 16.30 | 0.00 | - | 2 | 22 | 11.21% |
| SPXW240723P05330000 | 2024-06-26 12:32PM EDT | 5,330.00 | 18.75 | 15.80 | 16.90 | 0.00 | - | 1 | 137 | 11.10% |
| SPXW240723P05340000 | 2024-06-20 4:10PM EDT | 5,340.00 | 25.82 | 17.00 | 18.10 | 0.00 | - | 1 | 29 | 10.88% |
| SPXW240723P05350000 | 2024-06-28 11:35AM EDT | 5,350.00 | 14.60 | 18.30 | 19.50 | -2.15 | -12.84% | 1 | 89 | 10.67% |
| SPXW240723P05360000 | 2024-06-25 1:21PM EDT | 5,360.00 | 28.15 | 19.70 | 21.00 | 0.00 | - | 6 | 99 | 10.46% |
| SPXW240723P05370000 | 2024-06-27 11:21AM EDT | 5,370.00 | 22.36 | 21.30 | 22.60 | 0.00 | - | 1 | 34 | 10.24% |
| SPXW240723P05375000 | 2024-06-28 10:48AM EDT | 5,375.00 | 15.35 | 22.10 | 23.40 | -7.80 | -33.69% | 7 | 47 | 10.12% |
| SPXW240723P05380000 | 2024-06-26 9:32AM EDT | 5,380.00 | 31.78 | 23.00 | 24.30 | 0.00 | - | 1 | 186 | 10.01% |
| SPXW240723P05400000 | 2024-06-28 10:00AM EDT | 5,400.00 | 21.02 | 26.90 | 28.30 | -8.40 | -28.55% | 2 | 57 | 9.57% |
| SPXW240723P05410000 | 2024-06-28 12:14PM EDT | 5,410.00 | 25.60 | 29.10 | 30.50 | -14.72 | -36.51% | 1 | 30 | 9.33% |
| SPXW240723P05420000 | 2024-06-28 3:03PM EDT | 5,420.00 | 31.90 | 31.50 | 32.90 | -3.73 | -10.47% | 12 | 80 | 9.09% |
| SPXW240723P05425000 | 2024-06-25 10:22AM EDT | 5,425.00 | 42.80 | 32.70 | 34.20 | 0.00 | - | 1 | 83 | 8.97% |
| SPXW240723P05430000 | 2024-06-26 12:36PM EDT | 5,430.00 | 38.32 | 34.10 | 35.50 | 0.00 | - | 1 | 67 | 8.84% |
| SPXW240723P05440000 | 2024-06-28 9:32AM EDT | 5,440.00 | 33.27 | 36.90 | 38.40 | -10.00 | -23.11% | 6 | 28 | 8.60% |
| SPXW240723P05450000 | 2024-06-26 12:30PM EDT | 5,450.00 | 44.41 | 39.90 | 41.30 | 0.00 | - | 4 | 139 | 8.31% |
| SPXW240723P05460000 | 2024-06-28 3:04PM EDT | 5,460.00 | 44.91 | 43.20 | 44.80 | -0.47 | -1.04% | 30 | 308 | 8.07% |
| SPXW240723P05470000 | 2024-06-28 4:14PM EDT | 5,470.00 | 48.00 | 46.80 | 48.40 | +5.80 | +13.74% | 8 | 102 | 7.78% |
| SPXW240723P05475000 | 2024-06-26 9:59AM EDT | 5,475.00 | 58.91 | 48.70 | 50.30 | 0.00 | - | 1 | 170 | 7.63% |
| SPXW240723P05480000 | 2024-06-28 2:21PM EDT | 5,480.00 | 48.00 | 50.60 | 52.30 | -1.12 | -2.28% | 5 | 285 | 7.48% |
| SPXW240723P05490000 | 2024-06-28 12:19PM EDT | 5,490.00 | 50.30 | 54.80 | 56.40 | -4.19 | -7.69% | 14 | 49 | 7.13% |
| SPXW240723P05500000 | 2024-06-26 3:29PM EDT | 5,500.00 | 48.83 | 59.30 | 60.90 | -15.53 | -24.13% | 3 | 784 | 6.77% |
| SPXW240723P05525000 | 2024-06-18 12:00PM EDT | 5,525.00 | 77.25 | 71.80 | 73.60 | 0.00 | - | - | 265 | 5.58% |
| SPXW240723P05550000 | 2024-06-28 9:48AM EDT | 5,550.00 | 72.50 | 83.90 | 91.20 | -11.30 | -13.48% | 18 | 215 | 4.21% |
| SPXW240723P05560000 | 2024-06-27 1:52PM EDT | 5,560.00 | 88.90 | 89.60 | 98.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240723P05570000 | 2024-06-20 4:12PM EDT | 5,570.00 | 107.37 | 96.30 | 105.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240723P05600000 | 2024-06-28 10:00AM EDT | 5,600.00 | 99.12 | 118.90 | 127.80 | -18.10 | -15.44% | 2 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.