Italia markets close in 6 hours 26 minutes
FTSE MIB
34.474,54 -185,01 (-0,53%) 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
80,54 +0,71 (+0,89%) Bitcoin EUR
62.538,46 -270,98 (-0,43%)
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:2200.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C02200000 | 2024-05-27 5:35AM EDT | 2024-05-31 | 3,103.89 | 3,072.70 | 3,083.70 | 0.00 | - | 3 | 6 | 0.00% |
| SPXW240606C02200000 | 2024-05-28 9:30AM EDT | 2024-06-06 | 3,112.29 | 3,075.10 | 3,081.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240621C02200000 | 2024-03-12 10:29AM EDT | 2024-06-21 | 2,975.91 | 2,961.60 | 2,967.50 | 0.00 | - | 3 | 12 | 0.00% |
| SPXW240628C02200000 | 2024-05-27 5:35AM EDT | 2024-06-28 | 3,108.99 | 3,079.80 | 3,086.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240920C02200000 | 2024-01-09 11:24AM EDT | 2024-09-20 | 2,585.10 | 2,821.50 | 2,842.30 | 0.00 | - | - | 48 | 0.00% |
| SPXW240930C02200000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 2,946.83 | 3,096.10 | 3,105.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241018C02200000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 2,862.13 | 3,126.40 | 3,144.20 | 0.00 | - | - | 3 | 81.49% |
| SPX241220C02200000 | 2024-01-02 12:34PM EDT | 2024-12-20 | 2,597.38 | 2,715.90 | 2,795.90 | 0.00 | - | 2 | 114 | 0.00% |
| SPX250221C02200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,069.77 | 3,024.60 | 3,046.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219C02200000 | 2024-03-21 1:12PM EDT | 2025-12-19 | 3,157.92 | 2,837.60 | 2,915.40 | 0.00 | - | 7 | 85 | 0.00% |
| SPX261218C02200000 | 2022-05-09 1:37PM EDT | 2026-12-18 | 1,950.00 | 1,949.60 | 2,249.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217C02200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 3,053.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C02200000 | 2023-08-07 11:17AM EDT | 2028-12-15 | 2,633.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P02200000 | 2024-05-06 2:08PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 665 | 265.63% |
| SPXW240603P02200000 | 2024-05-03 2:37PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 187.50% |
| SPXW240604P02200000 | 2024-05-03 2:34PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 173.44% |
| SPXW240605P02200000 | 2024-05-03 11:31AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 162.50% |
| SPXW240614P02200000 | 2024-05-24 2:37PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 111 | 116.60% |
| SPXW240621P02200000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 231 | 98.05% |
| SPXW240628P02200000 | 2024-05-13 11:56AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 364 | 86.33% |
| SPXW240705P02200000 | 2024-05-15 10:06AM EDT | 2024-07-05 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 60 | 80.18% |
| SPXW240712P02200000 | 2024-05-22 1:23PM EDT | 2024-07-12 | 0.08 | 0.05 | 0.20 | 0.00 | - | 30 | 123 | 76.47% |
| SPXW240719P02200000 | 2024-05-28 1:02PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.25 | 0.00 | - | 45 | 518 | 72.12% |
| SPXW240726P02200000 | 2024-05-24 2:09PM EDT | 2024-07-26 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 3 | 68.51% |
| SPXW240731P02200000 | 2024-05-23 3:02PM EDT | 2024-07-31 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 285 | 67.09% |
| SPX240816P02200000 | 2024-05-22 1:07PM EDT | 2024-08-16 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 6,130 | 61.87% |
| SPXW240830P02200000 | 2024-05-28 3:09PM EDT | 2024-08-30 | 0.47 | 0.40 | 0.55 | 0.00 | - | 2 | 124 | 58.98% |
| SPXW240920P02200000 | 2024-04-24 12:13PM EDT | 2024-09-20 | 1.50 | 0.55 | 0.70 | 0.00 | - | - | 1 | 54.66% |
| SPXW240930P02200000 | 2024-05-09 2:12PM EDT | 2024-09-30 | 0.92 | 0.70 | 0.95 | 0.00 | - | 7 | 27 | 53.83% |
| SPX241018P02200000 | 2024-05-23 2:55PM EDT | 2024-10-18 | 1.05 | 0.95 | 1.15 | 0.00 | - | 1 | 14,472 | 51.54% |
| SPXW241031P02200000 | 2024-05-16 10:59AM EDT | 2024-10-31 | 1.11 | 1.10 | 1.35 | 0.00 | - | 2 | 35 | 50.12% |
| SPX241115P02200000 | 2024-05-15 12:02PM EDT | 2024-11-15 | 1.50 | 1.50 | 1.70 | 0.00 | - | 2 | 10,626 | 49.56% |
| SPX241220P02200000 | 2024-05-23 3:46PM EDT | 2024-12-20 | 2.50 | 2.40 | 2.60 | 0.00 | - | 118 | 14,694 | 47.36% |
| SPXW241231P02200000 | 2024-05-21 9:33AM EDT | 2024-12-31 | 2.45 | 2.60 | 2.85 | 0.00 | - | 2 | 2,060 | 46.64% |
| SPX250117P02200000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.40 | 0.00 | - | 2 | 9,401 | 45.88% |
| SPX250221P02200000 | 2024-05-23 2:33PM EDT | 2025-02-21 | 4.20 | 4.10 | 4.40 | 0.00 | - | 8 | 3,957 | 44.19% |
| SPX250321P02200000 | 2024-05-17 11:29AM EDT | 2025-03-21 | 4.70 | 4.90 | 5.20 | 0.00 | - | 500 | 1,962 | 42.98% |
| SPXW250331P02200000 | 2024-05-23 1:02PM EDT | 2025-03-31 | 4.99 | 5.10 | 5.50 | 0.00 | - | 1 | 4 | 42.59% |
| SPX250417P02200000 | 2024-05-10 10:54AM EDT | 2025-04-17 | 5.60 | 5.40 | 6.00 | 0.00 | - | 2 | 51 | 41.95% |
| SPX250516P02200000 | 2024-05-20 11:49AM EDT | 2025-05-16 | 5.70 | 6.30 | 6.70 | 0.00 | - | 1 | 14 | 40.80% |
| SPX250620P02200000 | 2024-05-23 11:31AM EDT | 2025-06-20 | 6.85 | 7.10 | 7.60 | 0.00 | - | 1 | 2,076 | 39.62% |
| SPX251219P02200000 | 2024-05-28 2:01PM EDT | 2025-12-19 | 11.40 | 11.40 | 12.40 | 0.00 | - | 6 | 2,421 | 35.17% |
| SPX261218P02200000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 22.90 | 17.50 | 20.00 | 0.00 | - | 1 | 565 | 29.76% |
| SPX271217P02200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 6.25% |
| SPX281215P02200000 | 2024-03-08 11:07AM EDT | 2028-12-15 | 48.47 | 19.90 | 52.80 | 0.00 | - | 1 | 7 | 27.05% |
| SPX291221P02200000 | 2024-05-17 10:24AM EDT | 2029-12-21 | 47.00 | 42.60 | 54.30 | 0.00 | - | 4 | 4 | 24.61% |
© 2024 Yahoo. Tutti i diritti riservati.