Italia markets close in 6 hours 54 minutes
FTSE MIB
34.105,46 +260,51 (+0,77%) 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
83,09 -0,79 (-0,94%) Bitcoin EUR
53.680,88 -2.562,56 (-4,56%)
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 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX260618C04000000 | 2024-06-24 2:05PM EDT | 4,000.00 | 1,812.65 | 1,830.20 | 1,910.20 | 0.00 | - | - | 0 | 36.38% |
| SPX260618C04100000 | 2024-06-27 1:24PM EDT | 4,100.00 | 1,747.35 | 1,746.90 | 1,826.90 | 0.00 | - | - | 0 | 35.48% |
| SPX260618C05000000 | 2024-06-24 2:05PM EDT | 5,000.00 | 1,036.35 | 1,042.30 | 1,122.30 | 0.00 | - | - | 0 | 28.27% |
| SPX260618C05300000 | 2024-06-26 9:57AM EDT | 5,300.00 | 831.62 | 831.50 | 911.50 | 0.00 | - | - | 0 | 26.16% |
| SPX260618C05375000 | 2024-06-20 11:04AM EDT | 5,375.00 | 803.20 | 813.00 | 839.70 | 0.00 | - | - | 0 | 24.93% |
| SPX260618C05450000 | 2024-06-24 1:54PM EDT | 5,450.00 | 732.69 | 763.70 | 790.00 | 0.00 | - | 1 | 0 | 24.41% |
| SPX260618C05500000 | 2024-07-03 9:30AM EDT | 5,500.00 | 723.08 | 731.50 | 757.30 | +3.93 | +0.55% | 1 | 0 | 24.07% |
| SPX260618C05575000 | 2024-06-25 2:18PM EDT | 5,575.00 | 654.02 | 683.90 | 709.20 | 0.00 | - | - | 0 | 23.56% |
| SPX260618C05600000 | 2024-06-25 2:18PM EDT | 5,600.00 | 638.53 | 667.50 | 692.10 | 0.00 | - | 3 | 0 | 23.35% |
| SPX260618C05800000 | 2024-06-21 10:00AM EDT | 5,800.00 | 522.23 | 548.50 | 572.20 | 0.00 | - | 150 | 0 | 22.06% |
| SPX260618C05900000 | 2024-07-02 3:40PM EDT | 5,900.00 | 481.15 | 492.40 | 515.40 | 0.00 | - | 150 | 0 | 21.42% |
| SPX260618C06000000 | 2024-07-01 1:42PM EDT | 6,000.00 | 416.76 | 443.10 | 456.80 | 0.00 | - | 26 | 0 | 20.65% |
| SPX260618C06100000 | 2024-06-27 12:37PM EDT | 6,100.00 | 375.97 | 393.40 | 406.20 | 0.00 | - | - | 0 | 20.05% |
| SPX260618C06150000 | 2024-06-21 3:26PM EDT | 6,150.00 | 349.87 | 369.60 | 382.00 | 0.00 | - | 100 | 0 | 19.76% |
| SPX260618C06200000 | 2024-06-27 1:24PM EDT | 6,200.00 | 330.15 | 346.50 | 358.80 | 0.00 | - | - | 0 | 19.48% |
| SPX260618C06400000 | 2024-06-27 10:42AM EDT | 6,400.00 | 254.09 | 263.30 | 274.40 | 0.00 | - | - | 0 | 18.42% |
| SPX260618C06550000 | 2024-07-02 10:42AM EDT | 6,550.00 | 193.40 | 210.40 | 220.70 | 0.00 | - | 1 | 0 | 17.71% |
| SPX260618C06600000 | 2024-07-03 11:07AM EDT | 6,600.00 | 192.80 | 194.50 | 204.50 | +9.53 | +5.20% | 1 | 0 | 17.48% |
| SPX260618C07000000 | 2024-06-24 1:52PM EDT | 7,000.00 | 94.51 | 98.40 | 106.30 | 0.00 | - | - | 0 | 16.02% |
| SPX260618C07600000 | 2024-06-24 1:52PM EDT | 7,600.00 | 31.78 | 32.20 | 35.60 | 0.00 | - | - | 0 | 14.69% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX260618P03300000 | 2024-06-21 2:54PM EDT | 3,300.00 | 42.31 | 36.00 | 38.90 | 0.00 | - | 2,120 | 0 | 24.14% |
| SPX260618P03450000 | 2024-06-26 3:05PM EDT | 3,450.00 | 47.60 | 41.90 | 45.30 | 0.00 | - | - | 0 | 23.19% |
| SPX260618P03500000 | 2024-07-01 3:24PM EDT | 3,500.00 | 50.00 | 44.60 | 47.50 | 0.00 | - | 9 | 0 | 22.87% |
| SPX260618P03800000 | 2024-06-24 10:19AM EDT | 3,800.00 | 68.00 | 60.00 | 63.30 | 0.00 | - | - | 0 | 20.99% |
| SPX260618P03850000 | 2024-06-26 2:39PM EDT | 3,850.00 | 69.50 | 62.50 | 66.40 | 0.00 | - | 1 | 0 | 20.69% |
| SPX260618P04000000 | 2024-07-02 2:54PM EDT | 4,000.00 | 75.68 | 73.30 | 76.70 | 0.00 | - | 207 | 0 | 19.80% |
| SPX260618P04200000 | 2024-07-02 2:56PM EDT | 4,200.00 | 92.20 | 40.30 | 93.00 | 0.00 | - | 863 | 0 | 18.65% |
| SPX260618P04350000 | 2024-06-25 3:28PM EDT | 4,350.00 | 112.90 | 102.10 | 108.20 | 0.00 | - | - | 0 | 17.85% |
| SPX260618P04375000 | 2024-06-27 3:59PM EDT | 4,375.00 | 113.15 | 104.60 | 110.90 | 0.00 | - | - | 0 | 17.71% |
| SPX260618P04400000 | 2024-06-27 1:50PM EDT | 4,400.00 | 115.84 | 107.20 | 113.60 | 0.00 | - | - | 0 | 17.57% |
| SPX260618P04425000 | 2024-07-02 1:57PM EDT | 4,425.00 | 115.50 | 110.00 | 116.40 | 0.00 | - | 2 | 0 | 17.43% |
| SPX260618P04450000 | 2024-06-27 1:50PM EDT | 4,450.00 | 121.65 | 112.70 | 119.20 | 0.00 | - | - | 0 | 17.29% |
| SPX260618P04600000 | 2024-07-01 1:48PM EDT | 4,600.00 | 140.99 | 130.90 | 137.80 | 0.00 | - | 500 | 0 | 16.46% |
| SPX260618P04700000 | 2024-06-25 11:57AM EDT | 4,700.00 | 160.93 | 144.50 | 151.80 | 0.00 | - | 2 | 0 | 15.91% |
| SPX260618P04750000 | 2024-06-27 1:33PM EDT | 4,750.00 | 163.40 | 151.80 | 159.20 | 0.00 | - | - | 0 | 15.63% |
| SPX260618P04950000 | 2024-06-25 12:34PM EDT | 4,950.00 | 202.90 | 184.40 | 192.60 | 0.00 | - | - | 0 | 14.50% |
| SPX260618P04975000 | 2024-06-28 2:14PM EDT | 4,975.00 | 201.30 | 188.90 | 197.10 | 0.00 | - | 1 | 0 | 14.35% |
| SPX260618P05000000 | 2024-06-27 11:09AM EDT | 5,000.00 | 208.67 | 193.50 | 201.80 | 0.00 | - | - | 0 | 14.20% |
| SPX260618P05100000 | 2024-06-28 3:06PM EDT | 5,100.00 | 228.80 | 212.70 | 221.30 | 0.00 | - | 21 | 0 | 13.60% |
| SPX260618P05200000 | 2024-06-26 2:14PM EDT | 5,200.00 | 251.66 | 233.30 | 242.40 | 0.00 | - | - | 0 | 12.97% |
| SPX260618P05300000 | 2024-07-01 10:58AM EDT | 5,300.00 | 275.88 | 255.80 | 265.00 | 0.00 | - | 5 | 0 | 12.31% |
| SPX260618P05325000 | 2024-06-25 2:18PM EDT | 5,325.00 | 284.50 | 261.60 | 270.90 | 0.00 | - | - | 0 | 12.14% |
| SPX260618P05375000 | 2024-06-20 11:04AM EDT | 5,375.00 | 287.40 | 273.20 | 283.00 | 0.00 | - | - | 0 | 11.79% |
| SPX260618P05425000 | 2024-06-25 2:18PM EDT | 5,425.00 | 310.59 | 285.50 | 295.50 | 0.00 | - | - | 0 | 11.42% |
| SPX260618P05475000 | 2024-06-21 3:05PM EDT | 5,475.00 | 325.00 | 298.20 | 308.50 | 0.00 | - | 1 | 0 | 11.04% |
| SPX260618P05500000 | 2024-07-01 10:58AM EDT | 5,500.00 | 328.38 | 304.80 | 315.20 | 0.00 | - | 5 | 0 | 10.85% |
| SPX260618P05600000 | 2024-06-28 9:47AM EDT | 5,600.00 | 348.34 | 332.10 | 343.00 | 0.00 | - | 140 | 0 | 10.01% |
| SPX260618P05625000 | 2024-06-28 10:23AM EDT | 5,625.00 | 348.95 | 339.20 | 350.10 | 0.00 | - | 37 | 0 | 9.79% |
| SPX260618P05800000 | 2024-07-01 10:41AM EDT | 5,800.00 | 424.83 | 393.20 | 405.00 | 0.00 | - | 10 | 0 | 7.99% |
| SPX260618P05900000 | 2024-06-24 10:36AM EDT | 5,900.00 | 455.94 | 427.60 | 439.70 | 0.00 | - | - | 0 | 6.62% |
| SPX260618P06000000 | 2024-07-01 3:56PM EDT | 6,000.00 | 487.69 | 464.90 | 477.50 | 0.00 | - | 27 | 0 | 4.37% |
| SPX260618P06100000 | 2024-06-27 12:37PM EDT | 6,100.00 | 535.00 | 505.20 | 518.30 | 0.00 | - | - | 0 | 0.00% |
| SPX260618P06550000 | 2024-07-02 10:30AM EDT | 6,550.00 | 770.10 | 724.60 | 750.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX260618P06600000 | 2024-07-03 11:01AM EDT | 6,600.00 | 779.70 | 753.90 | 779.80 | -20.90 | -2.61% | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.