Italia markets close in 6 hours 58 minutes
FTSE MIB
34.096,74 +251,79 (+0,74%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,11 -0,77 (-0,92%) Bitcoin EUR
53.771,75 -2.578,53 (-4,58%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:03PM EDT
Opzioni d'acquistoper1 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240801C01800000 | 2024-06-27 11:05AM EDT | 1,800.00 | 3,686.77 | 3,739.30 | 3,744.90 | 0.00 | - | - | 0 | 171.45% |
| SPXW240801C02000000 | 2024-06-27 11:05AM EDT | 2,000.00 | 3,487.59 | 3,539.20 | 3,545.00 | 0.00 | - | - | 0 | 156.20% |
| SPXW240801C04600000 | 2024-06-26 9:40AM EDT | 4,600.00 | 883.51 | 951.70 | 957.70 | 0.00 | - | 1 | 0 | 45.11% |
| SPXW240801C04700000 | 2024-06-21 3:45PM EDT | 4,700.00 | 796.99 | 852.10 | 859.20 | 0.00 | - | 1 | 0 | 41.66% |
| SPXW240801C05100000 | 2024-06-21 3:38PM EDT | 5,100.00 | 408.78 | 455.50 | 463.50 | 0.00 | - | 1 | 0 | 26.27% |
| SPXW240801C05200000 | 2024-07-01 11:51AM EDT | 5,200.00 | 296.79 | 359.20 | 366.20 | 0.00 | - | 8 | 0 | 22.57% |
| SPXW240801C05225000 | 2024-07-01 11:50AM EDT | 5,225.00 | 272.99 | 333.70 | 339.80 | 0.00 | - | 8 | 0 | 21.05% |
| SPXW240801C05250000 | 2024-07-01 11:49AM EDT | 5,250.00 | 249.87 | 308.30 | 318.10 | 0.00 | - | 2 | 0 | 20.74% |
| SPXW240801C05275000 | 2024-07-01 11:49AM EDT | 5,275.00 | 227.66 | 286.40 | 293.70 | 0.00 | - | 8 | 0 | 19.70% |
| SPXW240801C05300000 | 2024-07-01 11:50AM EDT | 5,300.00 | 206.29 | 262.90 | 270.20 | 0.00 | - | 13 | 0 | 18.84% |
| SPXW240801C05320000 | 2024-07-01 10:46AM EDT | 5,320.00 | 184.07 | 244.30 | 251.60 | 0.00 | - | 5 | 0 | 18.17% |
| SPXW240801C05325000 | 2024-07-01 9:44AM EDT | 5,325.00 | 194.80 | 240.60 | 247.70 | 0.00 | - | 90 | 0 | 18.16% |
| SPXW240801C05375000 | 2024-06-21 12:21PM EDT | 5,375.00 | 171.58 | 196.40 | 200.70 | 0.00 | - | 8 | 0 | 16.19% |
| SPXW240801C05380000 | 2024-07-03 11:55AM EDT | 5,380.00 | 183.73 | 191.30 | 195.60 | +16.06 | +9.58% | 1 | 0 | 15.91% |
| SPXW240801C05390000 | 2024-06-25 1:00PM EDT | 5,390.00 | 135.95 | 184.90 | 185.80 | 0.00 | - | 36 | 0 | 15.41% |
| SPXW240801C05400000 | 2024-06-25 12:59PM EDT | 5,400.00 | 129.31 | 173.90 | 178.30 | 0.00 | - | - | 0 | 15.35% |
| SPXW240801C05410000 | 2024-06-25 10:25AM EDT | 5,410.00 | 129.29 | 167.00 | 168.10 | 0.00 | - | 4 | 0 | 14.75% |
| SPXW240801C05420000 | 2024-07-01 2:24PM EDT | 5,420.00 | 116.89 | 158.70 | 159.90 | 0.00 | - | 18 | 0 | 14.52% |
| SPXW240801C05425000 | 2024-07-02 2:13PM EDT | 5,425.00 | 126.82 | 154.60 | 155.70 | 0.00 | - | 4 | 0 | 14.38% |
| SPXW240801C05430000 | 2024-07-01 2:23PM EDT | 5,430.00 | 110.09 | 151.00 | 152.10 | 0.00 | - | 68 | 0 | 14.35% |
| SPXW240801C05440000 | 2024-07-01 11:39AM EDT | 5,440.00 | 94.11 | 141.80 | 142.90 | 0.00 | - | 4 | 0 | 13.90% |
| SPXW240801C05450000 | 2024-07-02 2:32PM EDT | 5,450.00 | 107.35 | 133.80 | 134.40 | 0.00 | - | 10 | 0 | 13.56% |
| SPXW240801C05460000 | 2024-07-02 1:21PM EDT | 5,460.00 | 94.18 | 125.70 | 126.80 | 0.00 | - | 2 | 0 | 13.36% |
| SPXW240801C05470000 | 2024-07-02 3:33PM EDT | 5,470.00 | 95.81 | 117.80 | 118.60 | 0.00 | - | 8 | 0 | 13.04% |
| SPXW240801C05475000 | 2024-07-02 2:28PM EDT | 5,475.00 | 90.50 | 114.80 | 115.60 | 0.00 | - | 1 | 0 | 13.05% |
| SPXW240801C05480000 | 2024-07-03 12:02PM EDT | 5,480.00 | 104.03 | 110.40 | 111.20 | +23.73 | +29.55% | 2 | 0 | 12.82% |
| SPXW240801C05490000 | 2024-07-02 2:54PM EDT | 5,490.00 | 80.42 | 103.80 | 104.50 | 0.00 | - | 43 | 0 | 12.70% |
| SPXW240801C05500000 | 2024-07-03 1:08PM EDT | 5,500.00 | 95.80 | 96.80 | 97.60 | +21.77 | +29.41% | 3 | 0 | 12.52% |
| SPXW240801C05510000 | 2024-07-03 9:56AM EDT | 5,510.00 | 76.92 | 89.30 | 90.10 | +9.29 | +13.74% | 6 | 0 | 12.20% |
| SPXW240801C05520000 | 2024-07-03 9:56AM EDT | 5,520.00 | 70.67 | 82.30 | 83.50 | +7.11 | +11.19% | 6 | 0 | 12.01% |
| SPXW240801C05525000 | 2024-07-02 1:42PM EDT | 5,525.00 | 54.05 | 79.50 | 80.40 | 0.00 | - | 4 | 0 | 11.93% |
| SPXW240801C05550000 | 2024-07-03 10:39AM EDT | 5,550.00 | 53.20 | 64.00 | 64.70 | +5.80 | +12.24% | 1 | 0 | 11.39% |
| SPXW240801C05575000 | 2024-07-03 12:58PM EDT | 5,575.00 | 51.37 | 50.50 | 51.10 | +15.40 | +42.81% | 11 | 0 | 10.95% |
| SPXW240801C05600000 | 2024-07-03 12:50PM EDT | 5,600.00 | 37.16 | 38.60 | 39.20 | +9.92 | +36.42% | 5 | 0 | 10.53% |
| SPXW240801C05625000 | 2024-07-04 3:15AM EDT | 5,625.00 | 29.03 | 28.60 | 29.10 | +9.86 | +51.43% | 20 | 0 | 10.14% |
| SPXW240801C05650000 | 2024-07-03 12:50PM EDT | 5,650.00 | 20.36 | 21.00 | 21.60 | +5.55 | +37.47% | 5 | 0 | 9.94% |
| SPXW240801C05700000 | 2024-07-03 12:58PM EDT | 5,700.00 | 10.60 | 10.60 | 11.00 | +3.74 | +54.52% | 25 | 0 | 9.59% |
| SPXW240801C05800000 | 2024-07-03 11:27AM EDT | 5,800.00 | 1.97 | 2.05 | 2.35 | +0.95 | +93.14% | 1 | 0 | 9.35% |
| SPXW240801C05900000 | 2024-07-03 11:27AM EDT | 5,900.00 | 0.62 | 0.55 | 0.75 | +0.18 | +40.91% | 1 | 0 | 10.14% |
| SPXW240801C06000000 | 2024-07-02 2:53PM EDT | 6,000.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 5 | 0 | 11.65% |
| SPXW240801C06100000 | 2024-07-01 11:29AM EDT | 6,100.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 0 | 13.56% |
| SPXW240801C06200000 | 2024-07-01 12:55PM EDT | 6,200.00 | 0.14 | 0.10 | 0.35 | 0.00 | - | 1 | 0 | 15.33% |
| SPXW240801C06400000 | 2024-06-27 10:32AM EDT | 6,400.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 0 | 18.08% |
| SPXW240801C06600000 | 2024-06-27 11:54AM EDT | 6,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 0 | 20.95% |
Opzioni di venditaper1 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240801P02600000 | 2024-06-28 1:04PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 76.95% |
| SPXW240801P03400000 | 2024-07-01 3:33PM EDT | 3,400.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 56.25% |
| SPXW240801P03600000 | 2024-06-20 3:24PM EDT | 3,600.00 | 0.85 | 0.20 | 0.40 | 0.00 | - | - | 0 | 51.83% |
| SPXW240801P03800000 | 2024-07-03 9:37AM EDT | 3,800.00 | 0.35 | 0.30 | 0.50 | -0.20 | -36.36% | 2 | 0 | 48.00% |
| SPXW240801P04000000 | 2024-07-02 3:22PM EDT | 4,000.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 13 | 0 | 42.73% |
| SPXW240801P04300000 | 2024-07-01 3:41PM EDT | 4,300.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 2 | 0 | 35.72% |
| SPXW240801P04350000 | 2024-07-01 12:57PM EDT | 4,350.00 | 1.05 | 0.80 | 1.05 | 0.00 | - | 1 | 0 | 34.64% |
| SPXW240801P04450000 | 2024-06-24 3:28PM EDT | 4,450.00 | 2.36 | 1.00 | 1.10 | 0.00 | - | 60 | 0 | 31.88% |
| SPXW240801P04550000 | 2024-07-02 9:36AM EDT | 4,550.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 120 | 0 | 29.13% |
| SPXW240801P04600000 | 2024-07-03 12:44PM EDT | 4,600.00 | 1.35 | 1.25 | 1.40 | -0.05 | -3.57% | 740 | 0 | 28.38% |
| SPXW240801P04650000 | 2024-07-03 12:40PM EDT | 4,650.00 | 1.40 | 1.30 | 1.50 | -0.12 | -7.89% | 2 | 0 | 27.15% |
| SPXW240801P04700000 | 2024-07-01 3:50PM EDT | 4,700.00 | 1.75 | 1.40 | 1.70 | 0.00 | - | 2 | 0 | 26.11% |
| SPXW240801P04750000 | 2024-07-02 3:38PM EDT | 4,750.00 | 1.80 | 1.55 | 1.75 | 0.00 | - | 2 | 0 | 24.73% |
| SPXW240801P04800000 | 2024-07-01 3:33PM EDT | 4,800.00 | 2.35 | 1.75 | 1.85 | 0.00 | - | 8 | 0 | 23.44% |
| SPXW240801P04850000 | 2024-07-02 3:53PM EDT | 4,850.00 | 2.25 | 1.95 | 2.20 | 0.00 | - | 5 | 0 | 22.51% |
| SPXW240801P04900000 | 2024-07-02 3:52PM EDT | 4,900.00 | 2.56 | 2.20 | 2.35 | 0.00 | - | 12 | 0 | 21.22% |
| SPXW240801P04950000 | 2024-07-03 12:36PM EDT | 4,950.00 | 2.60 | 2.50 | 2.60 | -0.25 | -8.77% | 2 | 0 | 20.02% |
| SPXW240801P05000000 | 2024-07-02 3:52PM EDT | 5,000.00 | 3.36 | 2.85 | 3.10 | 0.00 | - | 8 | 0 | 19.03% |
| SPXW240801P05050000 | 2024-07-03 12:50PM EDT | 5,050.00 | 3.70 | 3.40 | 3.70 | -0.29 | -7.27% | 3 | 0 | 18.01% |
| SPXW240801P05100000 | 2024-07-04 3:15AM EDT | 5,100.00 | 4.15 | 4.10 | 4.30 | -0.55 | -11.70% | 20 | 0 | 16.87% |
| SPXW240801P05150000 | 2024-07-03 12:35PM EDT | 5,150.00 | 5.20 | 4.90 | 5.30 | -0.85 | -14.05% | 4 | 0 | 15.87% |
| SPXW240801P05175000 | 2024-07-03 10:40AM EDT | 5,175.00 | 6.36 | 5.60 | 5.90 | -0.39 | -5.78% | 2 | 0 | 15.37% |
| SPXW240801P05200000 | 2024-07-03 12:38PM EDT | 5,200.00 | 6.40 | 6.20 | 6.50 | -1.46 | -18.58% | 25 | 0 | 14.81% |
| SPXW240801P05225000 | 2024-07-02 3:49PM EDT | 5,225.00 | 8.89 | 7.00 | 7.20 | 0.00 | - | 6 | 0 | 14.26% |
| SPXW240801P05250000 | 2024-07-03 12:33PM EDT | 5,250.00 | 8.40 | 8.10 | 8.10 | -1.69 | -16.75% | 15 | 0 | 13.74% |
| SPXW240801P05275000 | 2024-07-03 12:34PM EDT | 5,275.00 | 9.76 | 9.20 | 9.50 | -1.56 | -13.78% | 7 | 0 | 13.36% |
| SPXW240801P05300000 | 2024-07-03 12:24PM EDT | 5,300.00 | 11.25 | 10.50 | 11.10 | -2.28 | -16.85% | 16 | 0 | 12.94% |
| SPXW240801P05320000 | 2024-07-02 11:12AM EDT | 5,320.00 | 18.64 | 12.00 | 12.20 | 0.00 | - | 4 | 0 | 12.49% |
| SPXW240801P05325000 | 2024-07-02 12:35PM EDT | 5,325.00 | 18.98 | 12.20 | 12.90 | 0.00 | - | 5 | 0 | 12.50% |
| SPXW240801P05330000 | 2024-07-02 3:56PM EDT | 5,330.00 | 15.67 | 12.60 | 12.90 | 0.00 | - | 16 | 0 | 12.29% |
| SPXW240801P05340000 | 2024-07-02 2:08PM EDT | 5,340.00 | 18.00 | 13.40 | 13.70 | 0.00 | - | 9 | 0 | 12.10% |
| SPXW240801P05350000 | 2024-07-02 4:08PM EDT | 5,350.00 | 18.46 | 14.30 | 14.40 | 0.00 | - | 23 | 0 | 11.87% |
| SPXW240801P05360000 | 2024-07-02 10:38AM EDT | 5,360.00 | 24.50 | 15.20 | 15.50 | 0.00 | - | 2 | 0 | 11.73% |
| SPXW240801P05370000 | 2024-07-02 3:56PM EDT | 5,370.00 | 20.33 | 16.10 | 16.50 | 0.00 | - | 3 | 0 | 11.54% |
| SPXW240801P05375000 | 2024-07-02 3:56PM EDT | 5,375.00 | 21.03 | 16.60 | 17.40 | 0.00 | - | 3 | 0 | 11.54% |
| SPXW240801P05380000 | 2024-07-02 1:50PM EDT | 5,380.00 | 24.20 | 17.30 | 17.40 | 0.00 | - | 3 | 0 | 11.31% |
| SPXW240801P05390000 | 2024-07-03 10:48AM EDT | 5,390.00 | 21.37 | 18.30 | 18.60 | -3.24 | -13.17% | 9 | 0 | 11.14% |
| SPXW240801P05400000 | 2024-07-03 12:46PM EDT | 5,400.00 | 21.60 | 19.90 | 20.20 | -3.93 | -15.39% | 2 | 0 | 11.03% |
| SPXW240801P05410000 | 2024-07-02 9:56AM EDT | 5,410.00 | 37.52 | 21.00 | 21.40 | 0.00 | - | 1 | 0 | 10.80% |
| SPXW240801P05420000 | 2024-07-02 9:56AM EDT | 5,420.00 | 40.07 | 22.20 | 22.70 | 0.00 | - | 1 | 0 | 10.58% |
| SPXW240801P05425000 | 2024-07-03 12:11PM EDT | 5,425.00 | 25.70 | 23.00 | 23.70 | -28.72 | -52.77% | 420 | 0 | 10.53% |
| SPXW240801P05430000 | 2024-07-03 1:03PM EDT | 5,430.00 | 24.71 | 24.10 | 24.50 | -7.69 | -23.73% | 250 | 0 | 10.44% |
| SPXW240801P05440000 | 2024-07-02 3:51PM EDT | 5,440.00 | 33.95 | 25.80 | 26.00 | 0.00 | - | 16 | 0 | 10.21% |
| SPXW240801P05450000 | 2024-07-03 12:46PM EDT | 5,450.00 | 30.38 | 27.90 | 28.10 | -16.87 | -35.70% | 1 | 0 | 10.07% |
| SPXW240801P05460000 | 2024-07-03 11:32AM EDT | 5,460.00 | 34.60 | 29.70 | 29.90 | -5.20 | -13.07% | 4 | 0 | 9.84% |
| SPXW240801P05470000 | 2024-07-03 10:11AM EDT | 5,470.00 | 36.55 | 31.90 | 32.30 | -6.15 | -14.40% | 3 | 0 | 9.69% |
| SPXW240801P05475000 | 2024-07-03 12:24PM EDT | 5,475.00 | 35.43 | 33.50 | 34.20 | -17.82 | -33.46% | 5 | 0 | 9.73% |
| SPXW240801P05480000 | 2024-07-03 11:28AM EDT | 5,480.00 | 39.65 | 34.70 | 34.80 | -2.87 | -6.75% | 15 | 0 | 9.52% |
| SPXW240801P05490000 | 2024-07-04 3:15AM EDT | 5,490.00 | 37.32 | 36.60 | 37.30 | -21.45 | -36.50% | 20 | 0 | 9.32% |
| SPXW240801P05500000 | 2024-07-03 12:38PM EDT | 5,500.00 | 41.80 | 39.30 | 40.20 | -10.00 | -19.31% | 21 | 0 | 9.16% |
| SPXW240801P05510000 | 2024-07-03 12:58PM EDT | 5,510.00 | 42.13 | 43.10 | 42.80 | -30.37 | -41.89% | 2 | 0 | 8.90% |
| SPXW240801P05520000 | 2024-07-02 2:56PM EDT | 5,520.00 | 59.67 | 45.60 | 46.20 | 0.00 | - | 2 | 0 | 8.74% |
| SPXW240801P05525000 | 2024-07-03 12:58PM EDT | 5,525.00 | 46.98 | 47.20 | 47.80 | -14.84 | -24.01% | 2 | 0 | 8.62% |
| SPXW240801P05550000 | 2024-07-01 3:53PM EDT | 5,550.00 | 89.76 | 56.60 | 57.30 | 0.00 | - | 60 | 0 | 8.11% |
| SPXW240801P05575000 | 2024-06-24 12:43PM EDT | 5,575.00 | 112.27 | 69.00 | 69.70 | 0.00 | - | - | 0 | 7.74% |
| SPXW240801P05600000 | 2024-06-28 11:13AM EDT | 5,600.00 | 111.70 | 81.60 | 82.50 | 0.00 | - | 3 | 0 | 7.04% |
| SPXW240801P05700000 | 2024-07-01 3:19PM EDT | 5,700.00 | 210.65 | 150.50 | 155.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.