Italia markets close in 4 hours 45 minutes
FTSE MIB
34.335,76 -323,79 (-0,93%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,45 +0,62 (+0,78%) Bitcoin EUR
62.551,01 -597,55 (-0,95%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C02000000 | 2024-05-23 8:28AM EDT | 2024-06-03 | 3,348.59 | 3,272.80 | 3,283.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240606C02000000 | 2024-05-28 9:30AM EDT | 2024-06-06 | 3,311.92 | 3,275.30 | 3,282.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621C02000000 | 2024-05-17 2:18PM EDT | 2024-06-21 | 3,294.44 | 3,277.40 | 3,284.60 | 0.00 | - | 16 | 7,709 | 0.00% |
| SPXW240628C02000000 | 2024-03-28 1:51PM EDT | 2024-06-28 | 3,269.37 | 3,095.00 | 3,116.80 | 0.00 | - | 3 | 17 | 0.00% |
| SPXW240701C02000000 | 2024-05-23 8:28AM EDT | 2024-07-01 | 3,353.29 | 3,279.40 | 3,286.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C02000000 | 2024-05-23 1:19PM EDT | 2024-07-19 | 3,310.11 | 3,284.50 | 3,290.90 | 0.00 | - | 2 | 42 | 0.00% |
| SPXW240731C02000000 | 2024-05-07 9:30AM EDT | 2024-07-31 | 3,202.27 | 3,285.30 | 3,294.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816C02000000 | 2024-05-20 11:08AM EDT | 2024-08-16 | 3,337.14 | 3,286.80 | 3,295.50 | 0.00 | - | - | 3 | 0.00% |
| SPX240920C02000000 | 2024-05-24 10:42AM EDT | 2024-09-20 | 3,310.92 | 3,291.60 | 3,300.30 | 0.00 | - | 100 | 3,551 | 0.00% |
| SPXW240930C02000000 | 2024-05-07 2:37PM EDT | 2024-09-30 | 3,198.25 | 3,293.20 | 3,302.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241018C02000000 | 2024-05-17 10:57AM EDT | 2024-10-18 | 3,327.33 | 3,297.60 | 3,306.30 | 0.00 | - | 1 | 1 | 48.71% |
| SPX241115C02000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 3,102.30 | 3,304.00 | 3,312.80 | 0.00 | - | 1 | 17 | 56.37% |
| SPX241220C02000000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 3,107.37 | 3,334.70 | 3,342.10 | 0.00 | - | 30 | 3,167 | 75.99% |
| SPXW241231C02000000 | 2024-05-07 2:40PM EDT | 2024-12-31 | 3,213.91 | 3,309.90 | 3,318.60 | 0.00 | - | 2 | 2 | 58.80% |
| SPX250117C02000000 | 2024-05-24 9:51AM EDT | 2025-01-17 | 3,322.29 | 3,316.10 | 3,324.80 | 0.00 | - | 1 | 445 | 61.72% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,258.82 | 3,203.40 | 3,234.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C02000000 | 2024-03-18 12:52PM EDT | 2025-06-20 | 3,227.83 | 3,051.00 | 3,123.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219C02000000 | 2024-04-24 11:57AM EDT | 2025-12-19 | 3,135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| SPX261218C02000000 | 2024-04-10 9:31AM EDT | 2026-12-18 | 3,285.31 | 3,291.50 | 3,371.50 | 0.00 | - | 1 | 222 | 41.46% |
| SPX271217C02000000 | 2024-03-04 2:49PM EDT | 2027-12-17 | 3,270.56 | 3,317.80 | 3,397.80 | 0.00 | - | 1 | 193 | 38.24% |
| SPX281215C02000000 | 2024-03-04 3:01PM EDT | 2028-12-15 | 3,294.81 | 3,351.20 | 3,431.20 | 0.00 | - | - | 234 | 36.77% |
| SPX291221C02000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 3,323.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P02000000 | 2024-04-30 3:57PM EDT | 2024-05-30 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 359.38% |
| SPXW240531P02000000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 205 | 293.75% |
| SPXW240603P02000000 | 2024-05-03 11:30AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 207.03% |
| SPXW240606P02000000 | 2024-05-07 3:53PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 169.53% |
| SPXW240607P02000000 | 2024-05-03 2:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 88 | 160.94% |
| SPXW240611P02000000 | 2024-05-23 3:41PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 135 | 141.80% |
| SPXW240614P02000000 | 2024-05-13 11:09AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 148 | 128.91% |
| SPXW240617P02000000 | 2024-05-10 2:32PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 118.75% |
| SPX240621P02000000 | 2024-05-24 2:06PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18,708 | 108.40% |
| SPXW240628P02000000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 493 | 95.31% |
| SPXW240705P02000000 | 2024-05-09 11:04AM EDT | 2024-07-05 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 43 | 86.13% |
| SPXW240712P02000000 | 2024-05-16 11:34AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 81.35% |
| SPX240719P02000000 | 2024-05-28 11:14AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 4,323 | 75.68% |
| SPXW240731P02000000 | 2024-05-28 9:34AM EDT | 2024-07-31 | 0.12 | 0.10 | 0.25 | 0.00 | - | 2 | 339 | 72.61% |
| SPXW240816P02000000 | 2024-05-23 3:54PM EDT | 2024-08-16 | 0.27 | 0.15 | 0.30 | 0.00 | - | 125 | 161 | 66.21% |
| SPXW240830P02000000 | 2024-05-21 3:03PM EDT | 2024-08-30 | 0.27 | 0.25 | 0.40 | 0.00 | - | 5 | 50 | 62.96% |
| SPX240920P02000000 | 2024-05-28 12:05PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.55 | 0.00 | - | 7,500 | 22,029 | 58.81% |
| SPXW240930P02000000 | 2024-04-30 3:53PM EDT | 2024-09-30 | 0.95 | 0.50 | 0.70 | 0.00 | - | 5 | 3,350 | 57.62% |
| SPXW241018P02000000 | 2024-05-17 10:57AM EDT | 2024-10-18 | 0.67 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 54.82% |
| SPXW241031P02000000 | 2024-05-15 11:33AM EDT | 2024-10-31 | 0.77 | 0.75 | 0.95 | 0.00 | - | 1 | 80 | 53.28% |
| SPX241115P02000000 | 2024-05-23 2:56PM EDT | 2024-11-15 | 1.10 | 1.00 | 1.20 | 0.00 | - | 6 | 3,939 | 52.20% |
| SPX241220P02000000 | 2024-05-22 10:22AM EDT | 2024-12-20 | 1.52 | 1.70 | 1.90 | 0.00 | - | 1 | 23,144 | 50.07% |
| SPXW241231P02000000 | 2024-05-16 1:09PM EDT | 2024-12-31 | 1.95 | 1.90 | 2.05 | 0.00 | - | 50 | 105 | 49.48% |
| SPX250117P02000000 | 2024-05-22 10:37AM EDT | 2025-01-17 | 1.97 | 2.25 | 2.45 | 0.00 | - | 1,000 | 8,719 | 48.62% |
| SPX250221P02000000 | 2024-05-24 9:01AM EDT | 2025-02-21 | 3.04 | 3.00 | 3.30 | 0.00 | - | 1 | 86 | 46.95% |
| SPX250321P02000000 | 2024-05-28 2:30PM EDT | 2025-03-21 | 3.70 | 3.70 | 4.00 | 0.00 | - | 3 | 314 | 45.75% |
| SPXW250331P02000000 | 2024-05-23 12:49PM EDT | 2025-03-31 | 3.81 | 4.00 | 4.20 | 0.00 | - | 1 | 23 | 45.28% |
| SPX250417P02000000 | 2024-05-23 2:56PM EDT | 2025-04-17 | 4.40 | 4.20 | 4.70 | 0.00 | - | 5 | 70 | 44.71% |
| SPX250516P02000000 | 2024-05-28 11:23AM EDT | 2025-05-16 | 4.77 | 4.90 | 5.30 | 0.00 | - | 10 | 29 | 43.51% |
| SPX250620P02000000 | 2024-05-23 3:04PM EDT | 2025-06-20 | 5.80 | 5.60 | 6.00 | 0.00 | - | 3 | 2,870 | 42.19% |
| SPX251219P02000000 | 2024-05-28 1:25PM EDT | 2025-12-19 | 9.17 | 9.20 | 9.90 | 0.00 | - | 1 | 4,556 | 37.37% |
| SPX261218P02000000 | 2024-05-07 10:14AM EDT | 2026-12-18 | 15.50 | 13.70 | 16.20 | 0.00 | - | 4 | 2,633 | 31.54% |
| SPX271217P02000000 | 2024-05-20 3:21AM EDT | 2027-12-17 | 18.30 | 19.20 | 23.90 | 0.00 | - | 1 | 492 | 28.62% |
| SPX281215P02000000 | 2024-05-02 9:38AM EDT | 2028-12-15 | 37.00 | 27.30 | 34.00 | 0.00 | - | 5 | 261 | 27.04% |
| SPX291221P02000000 | 2024-05-03 3:29PM EDT | 2029-12-21 | 40.80 | 35.50 | 43.20 | 0.00 | - | 1 | 20 | 25.68% |
© 2024 Yahoo. Tutti i diritti riservati.