Italia markets close in 6 hours 19 minutes
FTSE MIB
34.099,37 +254,42 (+0,75%) 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
83,45 -0,43 (-0,51%) Bitcoin EUR
53.149,66 -2.878,26 (-5,14%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:03PM EDT
Opzioni d'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250718C03000000 | 2024-06-25 10:54AM EDT | 3,000.00 | 2,586.40 | 2,641.60 | 2,673.60 | 0.00 | - | - | 0 | 50.82% |
| SPX250718C04000000 | 2024-06-25 10:54AM EDT | 4,000.00 | 1,668.10 | 1,718.10 | 1,748.80 | 0.00 | - | - | 0 | 38.67% |
| SPX250718C05400000 | 2024-07-02 1:20PM EDT | 5,400.00 | 528.96 | 559.60 | 568.00 | 0.00 | - | 1 | 0 | 22.34% |
| SPX250718C05450000 | 2024-06-20 3:59PM EDT | 5,450.00 | 500.56 | 524.40 | 532.70 | 0.00 | - | - | 0 | 21.85% |
| SPX250718C05600000 | 2024-07-03 9:56AM EDT | 5,600.00 | 412.92 | 423.80 | 431.40 | +5.04 | +1.24% | 1 | 0 | 20.42% |
| SPX250718C05675000 | 2024-06-26 1:41PM EDT | 5,675.00 | 350.75 | 376.60 | 383.90 | 0.00 | - | - | 0 | 19.72% |
| SPX250718C05700000 | 2024-07-01 1:42PM EDT | 5,700.00 | 329.31 | 361.40 | 368.50 | 0.00 | - | 8 | 0 | 19.49% |
| SPX250718C05725000 | 2024-06-26 1:41PM EDT | 5,725.00 | 321.76 | 346.50 | 353.50 | 0.00 | - | - | 0 | 19.27% |
| SPX250718C05750000 | 2024-06-26 1:40PM EDT | 5,750.00 | 308.33 | 331.80 | 338.90 | 0.00 | - | - | 0 | 19.05% |
| SPX250718C05775000 | 2024-06-26 1:40PM EDT | 5,775.00 | 294.27 | 318.80 | 322.90 | 0.00 | - | 4 | 0 | 18.76% |
| SPX250718C05800000 | 2024-07-01 3:38PM EDT | 5,800.00 | 271.41 | 304.80 | 308.80 | 0.00 | - | 1 | 0 | 18.55% |
| SPX250718C06025000 | 2024-07-02 2:22PM EDT | 6,025.00 | 176.40 | 193.70 | 197.00 | 0.00 | - | 110 | 0 | 16.76% |
| SPX250718C06050000 | 2024-07-03 9:44AM EDT | 6,050.00 | 172.20 | 183.20 | 186.40 | +4.63 | +2.76% | 2 | 0 | 16.58% |
| SPX250718C06075000 | 2024-07-03 10:35AM EDT | 6,075.00 | 164.44 | 173.60 | 176.20 | -0.90 | -0.54% | 35 | 0 | 16.41% |
| SPX250718C06100000 | 2024-06-26 12:00PM EDT | 6,100.00 | 152.00 | 163.80 | 166.40 | 0.00 | - | - | 0 | 16.24% |
| SPX250718C06150000 | 2024-06-28 11:48AM EDT | 6,150.00 | 137.60 | 145.10 | 147.90 | 0.00 | - | 2 | 0 | 15.91% |
| SPX250718C06200000 | 2024-06-26 1:41PM EDT | 6,200.00 | 117.40 | 128.60 | 130.90 | 0.00 | - | - | 0 | 15.61% |
| SPX250718C06225000 | 2024-06-27 10:44AM EDT | 6,225.00 | 114.65 | 120.70 | 123.00 | 0.00 | - | - | 0 | 15.46% |
| SPX250718C06250000 | 2024-06-26 1:41PM EDT | 6,250.00 | 103.33 | 113.20 | 115.40 | 0.00 | - | - | 0 | 15.32% |
| SPX250718C06275000 | 2024-06-26 1:40PM EDT | 6,275.00 | 97.19 | 106.10 | 108.20 | 0.00 | - | 4 | 0 | 15.18% |
| SPX250718C06300000 | 2024-07-02 3:58PM EDT | 6,300.00 | 90.70 | 99.60 | 101.10 | 0.00 | - | 2 | 0 | 15.03% |
| SPX250718C06350000 | 2024-06-26 1:40PM EDT | 6,350.00 | 79.62 | 86.10 | 88.80 | 0.00 | - | - | 0 | 14.81% |
| SPX250718C06600000 | 2024-06-24 10:51AM EDT | 6,600.00 | 42.50 | 42.00 | 43.60 | 0.00 | - | 1 | 0 | 13.83% |
| SPX250718C06900000 | 2024-07-03 9:45AM EDT | 6,900.00 | 14.92 | 16.50 | 17.40 | -1.18 | -7.33% | 1 | 0 | 13.13% |
| SPX250718C07100000 | 2024-07-01 3:43PM EDT | 7,100.00 | 7.33 | 9.00 | 9.90 | 0.00 | - | 2 | 0 | 13.02% |
Opzioni di venditaper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250718P00400000 | 2024-07-01 9:38AM EDT | 400.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 79.35% |
| SPX250718P00600000 | 2024-06-28 1:34PM EDT | 600.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 10 | 0 | 69.73% |
| SPX250718P01000000 | 2024-06-28 3:32PM EDT | 1,000.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 2 | 0 | 59.02% |
| SPX250718P01200000 | 2024-07-01 12:59PM EDT | 1,200.00 | 1.33 | 1.20 | 1.55 | 0.00 | - | 40 | 0 | 55.04% |
| SPX250718P01400000 | 2024-06-28 3:33PM EDT | 1,400.00 | 2.20 | 1.75 | 2.20 | 0.00 | - | 6 | 0 | 51.51% |
| SPX250718P01600000 | 2024-06-28 3:32PM EDT | 1,600.00 | 3.00 | 2.50 | 2.90 | 0.00 | - | 9 | 0 | 48.70% |
| SPX250718P01800000 | 2024-06-28 3:23PM EDT | 1,800.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 4 | 0 | 45.70% |
| SPX250718P02000000 | 2024-07-03 10:29AM EDT | 2,000.00 | 4.70 | 4.30 | 4.80 | -0.16 | -3.29% | 1 | 0 | 42.86% |
| SPX250718P02200000 | 2024-06-20 12:28PM EDT | 2,200.00 | 7.00 | 5.50 | 6.10 | 0.00 | - | - | 0 | 40.33% |
| SPX250718P02300000 | 2024-06-28 2:14PM EDT | 2,300.00 | 7.07 | 5.60 | 7.50 | 0.00 | - | 4 | 0 | 39.64% |
| SPX250718P02400000 | 2024-06-20 12:26PM EDT | 2,400.00 | 8.96 | 7.00 | 7.50 | 0.00 | - | - | 0 | 37.86% |
| SPX250718P02500000 | 2024-06-25 12:53PM EDT | 2,500.00 | 9.40 | 7.80 | 8.40 | 0.00 | - | - | 0 | 36.75% |
| SPX250718P02600000 | 2024-07-01 2:07PM EDT | 2,600.00 | 9.72 | 8.70 | 9.30 | 0.00 | - | 2 | 0 | 35.62% |
| SPX250718P03000000 | 2024-07-02 12:57PM EDT | 3,000.00 | 13.91 | 13.20 | 13.90 | 0.00 | - | 1 | 0 | 31.43% |
| SPX250718P03450000 | 2024-06-28 3:27PM EDT | 3,450.00 | 22.90 | 20.50 | 21.20 | 0.00 | - | 1 | 0 | 27.06% |
| SPX250718P03500000 | 2024-06-28 3:27PM EDT | 3,500.00 | 24.28 | 21.50 | 22.20 | 0.00 | - | 1 | 0 | 26.60% |
| SPX250718P03700000 | 2024-06-21 3:54PM EDT | 3,700.00 | 31.78 | 26.30 | 27.00 | 0.00 | - | 15 | 0 | 24.83% |
| SPX250718P03750000 | 2024-06-28 3:31PM EDT | 3,750.00 | 31.08 | 27.60 | 28.40 | 0.00 | - | 9 | 0 | 24.40% |
| SPX250718P03800000 | 2024-07-02 2:22PM EDT | 3,800.00 | 30.10 | 29.00 | 29.80 | 0.00 | - | 9 | 0 | 23.96% |
| SPX250718P03875000 | 2024-06-27 10:54AM EDT | 3,875.00 | 35.94 | 31.40 | 32.20 | 0.00 | - | - | 0 | 23.34% |
| SPX250718P03900000 | 2024-07-03 12:16PM EDT | 3,900.00 | 33.00 | 32.30 | 33.00 | -1.80 | -5.17% | 100 | 0 | 23.12% |
| SPX250718P04000000 | 2024-06-25 10:54AM EDT | 4,000.00 | 42.70 | 35.80 | 36.70 | 0.00 | - | - | 0 | 22.31% |
| SPX250718P04200000 | 2024-06-27 10:56AM EDT | 4,200.00 | 50.50 | 44.70 | 45.80 | 0.00 | - | - | 0 | 20.76% |
| SPX250718P04250000 | 2024-06-27 10:01AM EDT | 4,250.00 | 53.52 | 47.30 | 48.20 | 0.00 | - | - | 0 | 20.35% |
| SPX250718P04300000 | 2024-07-01 9:53AM EDT | 4,300.00 | 56.22 | 50.00 | 51.00 | 0.00 | - | 4 | 0 | 19.97% |
| SPX250718P04325000 | 2024-07-01 10:22AM EDT | 4,325.00 | 58.02 | 51.50 | 52.60 | 0.00 | - | 4 | 0 | 19.79% |
| SPX250718P04350000 | 2024-06-28 10:36AM EDT | 4,350.00 | 56.54 | 53.00 | 54.00 | 0.00 | - | 60 | 0 | 19.59% |
| SPX250718P04375000 | 2024-06-28 10:53AM EDT | 4,375.00 | 58.29 | 54.60 | 55.80 | 0.00 | - | 8 | 0 | 19.43% |
| SPX250718P04400000 | 2024-06-28 10:35AM EDT | 4,400.00 | 59.73 | 56.20 | 57.30 | 0.00 | - | 36 | 0 | 19.23% |
| SPX250718P04500000 | 2024-06-24 10:24AM EDT | 4,500.00 | 72.88 | 63.20 | 64.60 | 0.00 | - | - | 0 | 18.50% |
| SPX250718P04550000 | 2024-06-26 10:51AM EDT | 4,550.00 | 76.95 | 67.10 | 68.70 | 0.00 | - | - | 0 | 18.15% |
| SPX250718P04600000 | 2024-07-03 12:36PM EDT | 4,600.00 | 72.90 | 71.30 | 72.70 | -8.87 | -10.85% | 2 | 0 | 17.77% |
| SPX250718P04625000 | 2024-07-01 3:50PM EDT | 4,625.00 | 79.90 | 73.50 | 75.20 | 0.00 | - | 1 | 0 | 17.61% |
| SPX250718P04675000 | 2024-06-28 10:36AM EDT | 4,675.00 | 82.78 | 76.80 | 79.70 | 0.00 | - | 30 | 0 | 17.23% |
| SPX250718P04700000 | 2024-07-02 3:57PM EDT | 4,700.00 | 83.00 | 80.60 | 82.10 | 0.00 | - | 2 | 0 | 17.04% |
| SPX250718P04725000 | 2024-07-02 2:22PM EDT | 4,725.00 | 86.44 | 83.10 | 84.90 | 0.00 | - | 9 | 0 | 16.88% |
| SPX250718P04750000 | 2024-06-27 10:01AM EDT | 4,750.00 | 95.81 | 85.70 | 87.30 | 0.00 | - | - | 0 | 16.68% |
| SPX250718P04950000 | 2024-07-03 12:19PM EDT | 4,950.00 | 111.99 | 110.00 | 111.80 | -1.23 | -1.09% | 1 | 0 | 15.23% |
| SPX250718P05000000 | 2024-07-03 12:56PM EDT | 5,000.00 | 117.72 | 117.20 | 119.00 | -13.97 | -10.61% | 4 | 0 | 14.86% |
| SPX250718P05050000 | 2024-06-26 12:03PM EDT | 5,050.00 | 140.50 | 124.50 | 126.60 | 0.00 | - | - | 0 | 14.48% |
| SPX250718P05200000 | 2024-07-02 2:22PM EDT | 5,200.00 | 156.50 | 150.10 | 152.40 | 0.00 | - | 110 | 0 | 13.31% |
| SPX250718P05225000 | 2024-07-03 10:35AM EDT | 5,225.00 | 160.29 | 154.90 | 157.20 | -9.06 | -5.35% | 35 | 0 | 13.11% |
| SPX250718P05250000 | 2024-07-03 9:44AM EDT | 5,250.00 | 164.00 | 159.70 | 162.20 | -14.53 | -8.14% | 2 | 0 | 12.91% |
| SPX250718P05275000 | 2024-06-28 3:31PM EDT | 5,275.00 | 183.44 | 164.80 | 167.20 | 0.00 | - | 3 | 0 | 12.69% |
| SPX250718P05350000 | 2024-07-03 12:51PM EDT | 5,350.00 | 183.10 | 180.80 | 183.50 | -15.23 | -7.68% | 5 | 0 | 12.05% |
| SPX250718P05400000 | 2024-07-03 11:20AM EDT | 5,400.00 | 196.65 | 192.20 | 194.70 | -5.61 | -2.77% | 40 | 0 | 11.58% |
| SPX250718P05450000 | 2024-06-28 2:38PM EDT | 5,450.00 | 223.83 | 204.30 | 207.20 | 0.00 | - | 1 | 0 | 11.12% |
| SPX250718P05475000 | 2024-06-24 11:22AM EDT | 5,475.00 | 231.30 | 210.60 | 213.40 | 0.00 | - | - | 0 | 10.87% |
| SPX250718P05600000 | 2024-07-03 11:20AM EDT | 5,600.00 | 250.66 | 245.20 | 248.20 | -16.03 | -6.01% | 81 | 0 | 9.51% |
| SPX250718P05825000 | 2024-06-25 11:26AM EDT | 5,825.00 | 363.00 | 323.60 | 327.20 | 0.00 | - | - | 0 | 6.00% |
| SPX250718P05850000 | 2024-06-25 11:20AM EDT | 5,850.00 | 373.00 | 333.70 | 337.70 | 0.00 | - | - | 0 | 5.33% |
| SPX250718P05975000 | 2024-06-27 2:23PM EDT | 5,975.00 | 425.73 | 388.60 | 395.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.