Italia markets close in 6 hours 30 minutes
FTSE MIB
34.112,28 +267,33 (+0,79%) 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
83,32 -0,56 (-0,67%) Bitcoin EUR
53.333,98 -2.712,00 (-4,84%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:03PM EDT
Opzioni d'acquistoper30 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250630C03900000 | 2024-06-25 10:25AM EDT | 3,900.00 | 1,752.00 | 1,802.60 | 1,831.00 | 0.00 | - | - | 0 | 40.25% |
| SPXW250630C04900000 | 2024-06-26 4:08PM EDT | 4,900.00 | 885.50 | 928.20 | 943.40 | 0.00 | - | - | 0 | 27.55% |
| SPXW250630C05350000 | 2024-06-28 11:01AM EDT | 5,350.00 | 567.13 | 581.90 | 585.00 | 0.00 | - | 2 | 0 | 22.50% |
| SPXW250630C05400000 | 2024-07-03 12:41PM EDT | 5,400.00 | 544.50 | 546.10 | 548.90 | +39.05 | +7.73% | 100 | 0 | 22.00% |
| SPXW250630C05425000 | 2024-06-25 11:15AM EDT | 5,425.00 | 492.90 | 528.10 | 531.50 | 0.00 | - | - | 0 | 21.77% |
| SPXW250630C05450000 | 2024-07-01 3:56PM EDT | 5,450.00 | 467.40 | 510.50 | 513.50 | 0.00 | - | 43 | 0 | 21.50% |
| SPXW250630C05475000 | 2024-07-02 12:05PM EDT | 5,475.00 | 452.70 | 493.90 | 496.10 | 0.00 | - | 43 | 0 | 21.26% |
| SPXW250630C05550000 | 2024-07-03 12:56PM EDT | 5,550.00 | 444.75 | 442.20 | 445.10 | +38.09 | +9.37% | 40 | 0 | 20.53% |
| SPXW250630C05575000 | 2024-06-28 2:54PM EDT | 5,575.00 | 391.32 | 426.40 | 428.90 | 0.00 | - | 28 | 0 | 20.30% |
| SPXW250630C05600000 | 2024-06-28 12:48PM EDT | 5,600.00 | 382.24 | 410.10 | 412.20 | 0.00 | - | 20 | 0 | 20.05% |
| SPXW250630C05625000 | 2024-07-03 12:14PM EDT | 5,625.00 | 389.87 | 393.90 | 396.80 | +30.96 | +8.63% | 4 | 0 | 19.84% |
| SPXW250630C05650000 | 2024-07-03 12:15PM EDT | 5,650.00 | 374.95 | 378.20 | 380.60 | +32.04 | +9.34% | 8 | 0 | 19.58% |
| SPXW250630C05675000 | 2024-07-02 2:33PM EDT | 5,675.00 | 338.83 | 362.70 | 364.80 | 0.00 | - | 38 | 0 | 19.34% |
| SPXW250630C05700000 | 2024-07-03 12:42PM EDT | 5,700.00 | 345.34 | 347.60 | 350.40 | +32.43 | +10.36% | 106 | 0 | 19.15% |
| SPXW250630C05725000 | 2024-06-27 3:25PM EDT | 5,725.00 | 306.22 | 331.90 | 334.60 | 0.00 | - | - | 0 | 18.88% |
| SPXW250630C05750000 | 2024-06-26 1:35PM EDT | 5,750.00 | 291.44 | 317.90 | 319.90 | 0.00 | - | - | 0 | 18.65% |
| SPXW250630C05775000 | 2024-07-02 3:18PM EDT | 5,775.00 | 281.84 | 303.00 | 305.60 | 0.00 | - | 104 | 0 | 18.43% |
| SPXW250630C05800000 | 2024-06-25 10:33AM EDT | 5,800.00 | 266.57 | 289.60 | 291.60 | 0.00 | - | - | 0 | 18.21% |
| SPXW250630C05950000 | 2024-07-03 12:45PM EDT | 5,950.00 | 210.80 | 212.50 | 214.90 | +11.76 | +5.91% | 5 | 0 | 16.97% |
| SPXW250630C05975000 | 2024-07-01 10:02AM EDT | 5,975.00 | 178.03 | 201.20 | 203.30 | 0.00 | - | 2 | 0 | 16.77% |
| SPXW250630C06000000 | 2024-07-03 10:34AM EDT | 6,000.00 | 180.91 | 190.00 | 192.40 | +14.91 | +8.98% | 22 | 0 | 16.59% |
| SPXW250630C06025000 | 2024-07-03 10:35AM EDT | 6,025.00 | 170.49 | 179.90 | 182.20 | +4.33 | +2.61% | 36 | 0 | 16.43% |
| SPXW250630C06050000 | 2024-07-01 3:48PM EDT | 6,050.00 | 144.90 | 169.20 | 171.40 | 0.00 | - | 29 | 0 | 16.23% |
| SPXW250630C06075000 | 2024-06-27 3:49PM EDT | 6,075.00 | 144.51 | 159.30 | 161.50 | 0.00 | - | - | 0 | 16.06% |
| SPXW250630C06100000 | 2024-07-03 12:15PM EDT | 6,100.00 | 148.55 | 150.30 | 152.00 | +19.12 | +14.77% | 45 | 0 | 15.89% |
| SPXW250630C06150000 | 2024-07-03 12:44PM EDT | 6,150.00 | 131.02 | 132.20 | 134.30 | +12.98 | +11.00% | 8 | 0 | 15.57% |
| SPXW250630C06200000 | 2024-07-03 12:42PM EDT | 6,200.00 | 115.62 | 116.10 | 118.10 | +12.50 | +12.12% | 20 | 0 | 15.27% |
| SPXW250630C06250000 | 2024-07-03 11:00AM EDT | 6,250.00 | 97.07 | 101.50 | 103.40 | +12.27 | +14.47% | 40 | 0 | 14.99% |
| SPXW250630C06300000 | 2024-06-26 1:38PM EDT | 6,300.00 | 80.99 | 88.40 | 90.50 | 0.00 | - | - | 0 | 14.75% |
| SPXW250630C06400000 | 2024-07-03 10:34AM EDT | 6,400.00 | 61.98 | 66.40 | 68.20 | -1.69 | -2.65% | 40 | 0 | 14.29% |
| SPXW250630C06500000 | 2024-07-03 10:35AM EDT | 6,500.00 | 45.72 | 49.20 | 50.80 | +1.90 | +4.34% | 72 | 0 | 13.91% |
| SPXW250630C06600000 | 2024-07-03 11:00AM EDT | 6,600.00 | 34.16 | 36.00 | 37.20 | +5.08 | +17.47% | 80 | 0 | 13.57% |
| SPXW250630C06700000 | 2024-07-02 11:23AM EDT | 6,700.00 | 21.10 | 25.80 | 27.10 | 0.00 | - | 38 | 0 | 13.30% |
Opzioni di venditaper30 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250630P01200000 | 2024-06-28 3:32PM EDT | 1,200.00 | 1.45 | 1.15 | 1.50 | 0.00 | - | 20 | 0 | 56.18% |
| SPXW250630P01400000 | 2024-06-28 3:31PM EDT | 1,400.00 | 2.05 | 1.05 | 2.10 | 0.00 | - | 4 | 0 | 51.53% |
| SPXW250630P01600000 | 2024-06-28 3:31PM EDT | 1,600.00 | 2.80 | 2.35 | 2.85 | 0.00 | - | 6 | 0 | 49.79% |
| SPXW250630P01800000 | 2024-06-28 3:31PM EDT | 1,800.00 | 3.70 | 2.60 | 3.80 | 0.00 | - | 2 | 0 | 46.82% |
| SPXW250630P02000000 | 2024-07-03 9:36AM EDT | 2,000.00 | 4.30 | 4.10 | 5.10 | -0.10 | -2.27% | 22 | 0 | 44.25% |
| SPXW250630P02200000 | 2024-06-26 10:29AM EDT | 2,200.00 | 6.10 | 5.20 | 5.60 | 0.00 | - | - | 0 | 40.86% |
| SPXW250630P02400000 | 2024-07-02 9:33AM EDT | 2,400.00 | 7.17 | 5.90 | 7.70 | 0.00 | - | 4 | 0 | 38.93% |
| SPXW250630P02600000 | 2024-07-03 12:16PM EDT | 2,600.00 | 8.50 | 7.50 | 9.30 | -0.90 | -9.57% | 44 | 0 | 36.50% |
| SPXW250630P02800000 | 2024-07-03 11:07AM EDT | 2,800.00 | 10.62 | 10.10 | 10.60 | -0.02 | -0.19% | 4 | 0 | 33.91% |
| SPXW250630P02900000 | 2024-07-03 11:29AM EDT | 2,900.00 | 11.60 | 11.20 | 11.70 | -0.80 | -6.45% | 20 | 0 | 32.85% |
| SPXW250630P03000000 | 2024-06-28 1:38PM EDT | 3,000.00 | 13.70 | 12.40 | 12.90 | 0.00 | - | 46 | 0 | 31.81% |
| SPXW250630P03100000 | 2024-07-02 2:43PM EDT | 3,100.00 | 14.30 | 13.70 | 15.00 | 0.00 | - | 26 | 0 | 31.08% |
| SPXW250630P03300000 | 2024-06-28 10:25AM EDT | 3,300.00 | 18.00 | 16.70 | 17.20 | 0.00 | - | 24 | 0 | 28.81% |
| SPXW250630P03500000 | 2024-06-27 3:23PM EDT | 3,500.00 | 22.74 | 20.20 | 20.90 | 0.00 | - | - | 0 | 26.93% |
| SPXW250630P03600000 | 2024-06-27 3:31PM EDT | 3,600.00 | 25.40 | 21.50 | 23.60 | 0.00 | - | - | 0 | 26.14% |
| SPXW250630P03700000 | 2024-06-27 3:23PM EDT | 3,700.00 | 27.88 | 24.60 | 25.30 | 0.00 | - | - | 0 | 25.09% |
| SPXW250630P03800000 | 2024-07-03 11:07AM EDT | 3,800.00 | 28.68 | 27.40 | 27.90 | -0.68 | -2.32% | 1 | 0 | 24.20% |
| SPXW250630P03850000 | 2024-07-01 3:59PM EDT | 3,850.00 | 30.80 | 28.70 | 29.60 | 0.00 | - | 3 | 0 | 23.81% |
| SPXW250630P04000000 | 2024-07-02 3:57PM EDT | 4,000.00 | 34.80 | 33.60 | 34.30 | 0.00 | - | 3 | 0 | 22.50% |
| SPXW250630P04150000 | 2024-06-28 10:56AM EDT | 4,150.00 | 42.80 | 39.60 | 40.50 | 0.00 | - | 4 | 0 | 21.29% |
| SPXW250630P04175000 | 2024-06-27 3:40PM EDT | 4,175.00 | 45.91 | 40.90 | 41.60 | 0.00 | - | - | 0 | 21.09% |
| SPXW250630P04200000 | 2024-07-02 2:49PM EDT | 4,200.00 | 43.80 | 41.90 | 43.00 | 0.00 | - | 4 | 0 | 20.92% |
| SPXW250630P04375000 | 2024-06-24 10:49AM EDT | 4,375.00 | 60.99 | 51.30 | 52.40 | 0.00 | - | - | 0 | 19.54% |
| SPXW250630P04450000 | 2024-07-01 10:08AM EDT | 4,450.00 | 63.00 | 56.50 | 57.20 | 0.00 | - | 1 | 0 | 18.97% |
| SPXW250630P04475000 | 2024-07-01 11:54AM EDT | 4,475.00 | 64.90 | 58.10 | 59.20 | 0.00 | - | 1 | 0 | 18.81% |
| SPXW250630P04525000 | 2024-07-02 11:31AM EDT | 4,525.00 | 65.90 | 61.70 | 62.60 | 0.00 | - | 1 | 0 | 18.41% |
| SPXW250630P04575000 | 2024-07-01 3:26PM EDT | 4,575.00 | 72.30 | 65.80 | 66.60 | 0.00 | - | 1 | 0 | 18.04% |
| SPXW250630P04600000 | 2024-07-02 3:19PM EDT | 4,600.00 | 70.40 | 67.40 | 68.80 | 0.00 | - | 1 | 0 | 17.87% |
| SPXW250630P04700000 | 2024-06-27 3:40PM EDT | 4,700.00 | 85.22 | 76.60 | 77.80 | 0.00 | - | - | 0 | 17.13% |
| SPXW250630P04725000 | 2024-06-24 11:11AM EDT | 4,725.00 | 90.50 | 78.80 | 80.40 | 0.00 | - | - | 0 | 16.95% |
| SPXW250630P04775000 | 2024-06-24 2:12PM EDT | 4,775.00 | 99.50 | 83.90 | 85.70 | 0.00 | - | - | 0 | 16.59% |
| SPXW250630P04825000 | 2024-06-28 10:17AM EDT | 4,825.00 | 94.62 | 89.40 | 91.20 | 0.00 | - | 4 | 0 | 16.22% |
| SPXW250630P04850000 | 2024-06-24 2:12PM EDT | 4,850.00 | 108.93 | 92.30 | 94.10 | 0.00 | - | - | 0 | 16.03% |
| SPXW250630P04875000 | 2024-06-28 10:04AM EDT | 4,875.00 | 101.23 | 95.30 | 97.10 | 0.00 | - | 4 | 0 | 15.85% |
| SPXW250630P04900000 | 2024-07-01 3:56PM EDT | 4,900.00 | 108.00 | 98.40 | 100.10 | 0.00 | - | 50 | 0 | 15.65% |
| SPXW250630P04925000 | 2024-07-03 11:29AM EDT | 4,925.00 | 105.34 | 101.70 | 103.50 | -7.56 | -6.70% | 4 | 0 | 15.48% |
| SPXW250630P04950000 | 2024-07-02 3:59PM EDT | 4,950.00 | 108.62 | 105.30 | 106.50 | 0.00 | - | 1 | 0 | 15.27% |
| SPXW250630P04975000 | 2024-06-27 3:25PM EDT | 4,975.00 | 120.20 | 108.80 | 110.00 | 0.00 | - | - | 0 | 15.09% |
| SPXW250630P05000000 | 2024-07-03 11:59AM EDT | 5,000.00 | 115.18 | 111.90 | 113.70 | -8.02 | -6.51% | 4 | 0 | 14.90% |
| SPXW250630P05025000 | 2024-07-03 12:00PM EDT | 5,025.00 | 118.98 | 115.60 | 117.60 | -9.12 | -7.12% | 37 | 0 | 14.73% |
| SPXW250630P05075000 | 2024-07-03 9:36AM EDT | 5,075.00 | 126.68 | 123.70 | 125.40 | -10.96 | -7.96% | 1 | 0 | 14.35% |
| SPXW250630P05100000 | 2024-07-03 12:59PM EDT | 5,100.00 | 129.00 | 127.30 | 129.00 | -12.99 | -9.15% | 2 | 0 | 14.13% |
| SPXW250630P05200000 | 2024-06-28 11:31AM EDT | 5,200.00 | 155.50 | 144.70 | 146.50 | 0.00 | - | 1 | 0 | 13.33% |
| SPXW250630P05225000 | 2024-06-28 12:42PM EDT | 5,225.00 | 162.22 | 149.40 | 151.20 | 0.00 | - | 104 | 0 | 13.12% |
| SPXW250630P05275000 | 2024-06-28 10:17AM EDT | 5,275.00 | 166.24 | 159.20 | 161.10 | 0.00 | - | 2 | 0 | 12.70% |
| SPXW250630P05325000 | 2024-06-28 10:04AM EDT | 5,325.00 | 177.96 | 169.60 | 172.10 | 0.00 | - | 2 | 0 | 12.29% |
| SPXW250630P05400000 | 2024-07-03 12:54PM EDT | 5,400.00 | 188.00 | 186.90 | 188.50 | -4.80 | -2.49% | 9 | 0 | 11.57% |
| SPXW250630P05450000 | 2024-07-03 10:00AM EDT | 5,450.00 | 204.26 | 198.50 | 200.60 | -12.24 | -5.65% | 1 | 0 | 11.09% |
| SPXW250630P05475000 | 2024-07-03 11:59AM EDT | 5,475.00 | 209.46 | 205.10 | 207.40 | -10.24 | -4.66% | 2 | 0 | 10.86% |
| SPXW250630P05500000 | 2024-07-03 12:00PM EDT | 5,500.00 | 216.16 | 211.40 | 213.50 | -27.74 | -11.37% | 21 | 0 | 10.58% |
| SPXW250630P05550000 | 2024-07-03 12:56PM EDT | 5,550.00 | 225.76 | 225.40 | 227.30 | -20.17 | -8.20% | 40 | 0 | 10.04% |
| SPXW250630P05700000 | 2024-06-25 12:15PM EDT | 5,700.00 | 310.00 | 272.50 | 275.00 | 0.00 | - | - | 0 | 8.17% |
| SPXW250630P05800000 | 2024-07-01 3:12PM EDT | 5,800.00 | 336.54 | 309.50 | 312.20 | 0.00 | - | 22 | 0 | 6.43% |
| SPXW250630P05900000 | 2024-07-03 12:58PM EDT | 5,900.00 | 353.70 | 351.70 | 353.90 | -37.50 | -9.59% | 50 | 0 | 0.00% |
| SPXW250630P06000000 | 2024-06-26 1:30PM EDT | 6,000.00 | 441.90 | 399.50 | 402.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW250630P06025000 | 2024-06-26 1:30PM EDT | 6,025.00 | 455.90 | 413.40 | 416.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW250630P06050000 | 2024-06-26 1:32PM EDT | 6,050.00 | 469.80 | 426.90 | 429.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW250630P06100000 | 2024-06-24 1:05PM EDT | 6,100.00 | 497.57 | 455.00 | 458.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.