Italia markets close in 2 hours 10 minutes
FTSE MIB
33.958,41 -583,60 (-1,69%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,72 -0,02 (-0,03%) Bitcoin EUR
62.671,37 -1.918,43 (-2,97%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:2400.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02400000 | 2024-05-29 3:41PM EDT | 2024-06-21 | 2,885.07 | 2,946.70 | 2,954.00 | 0.00 | - | 10 | 567 | 0.00% |
| SPXW240701C02400000 | 2024-05-23 8:40AM EDT | 2024-07-01 | 2,954.62 | 2,949.00 | 2,956.30 | 0.00 | - | - | 3 | 0.00% |
| SPX240816C02400000 | 2023-10-08 8:15PM EDT | 2024-08-16 | 1,955.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920C02400000 | 2024-06-04 4:13PM EDT | 2024-09-20 | 2,918.05 | 2,967.20 | 2,978.00 | 0.00 | - | 2 | 421 | 75.71% |
| SPXW240930C02400000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 2,755.13 | 2,900.70 | 2,924.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C02400000 | 2024-03-05 10:55AM EDT | 2025-01-17 | 2,772.30 | 2,907.40 | 2,915.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,880.67 | 2,834.30 | 2,855.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C02400000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,852.39 | 2,863.40 | 2,890.30 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C02400000 | 2023-06-15 11:59AM EDT | 2025-12-19 | 2,153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C02400000 | 2024-04-01 12:05PM EDT | 2026-12-18 | 3,006.73 | 2,813.70 | 2,893.70 | 0.00 | - | 1 | 33 | 0.00% |
| SPX281215C02400000 | 2023-09-11 1:05PM EDT | 2028-12-15 | 2,421.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P02400000 | 2024-05-31 4:04PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 115 | 210.16% |
| SPXW240617P02400000 | 2024-05-24 10:13AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 159.38% |
| SPXW240618P02400000 | 2024-05-17 3:36PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 148.44% |
| SPXW240620P02400000 | 2024-05-14 9:42AM EDT | 2024-06-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 132.81% |
| SPXW240621P02400000 | 2024-05-24 9:32AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 1,469 | 126.56% |
| SPXW240626P02400000 | 2024-05-24 9:38AM EDT | 2024-06-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 105.08% |
| SPXW240627P02400000 | 2024-05-29 3:53PM EDT | 2024-06-27 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 101.95% |
| SPXW240628P02400000 | 2024-05-30 1:46PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,002 | 1,479 | 99.22% |
| SPXW240701P02400000 | 2024-05-28 2:25PM EDT | 2024-07-01 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 96.09% |
| SPXW240705P02400000 | 2024-05-09 11:04AM EDT | 2024-07-05 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 87.89% |
| SPXW240712P02400000 | 2024-05-16 2:30PM EDT | 2024-07-12 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 79.98% |
| SPXW240719P02400000 | 2024-06-10 2:14PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 1,450 | 73.93% |
| SPXW240726P02400000 | 2024-06-06 2:47PM EDT | 2024-07-26 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 2 | 69.24% |
| SPXW240731P02400000 | 2024-06-05 3:26PM EDT | 2024-07-31 | 0.17 | 0.10 | 0.25 | 0.00 | - | 3 | 218 | 67.48% |
| SPXW240816P02400000 | 2024-06-05 3:41PM EDT | 2024-08-16 | 0.30 | 0.20 | 0.35 | 0.00 | - | 12 | 507 | 61.06% |
| SPXW240830P02400000 | 2024-06-07 11:22AM EDT | 2024-08-30 | 0.40 | 0.30 | 0.45 | 0.00 | - | 5 | 85 | 57.01% |
| SPX240920P02400000 | 2024-06-07 9:51AM EDT | 2024-09-20 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 4,318 | 53.20% |
| SPXW240930P02400000 | 2024-05-31 12:29PM EDT | 2024-09-30 | 1.15 | 0.65 | 0.85 | 0.00 | - | 2 | 8,327 | 51.65% |
| SPXW241018P02400000 | 2024-06-05 1:36PM EDT | 2024-10-18 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 5 | 49.55% |
| SPXW241031P02400000 | 2024-06-05 1:53PM EDT | 2024-10-31 | 1.25 | 1.00 | 1.25 | 0.00 | - | 2 | 39 | 48.09% |
| SPX241115P02400000 | 2024-06-10 11:45AM EDT | 2024-11-15 | 1.47 | 1.40 | 1.60 | 0.00 | - | 1 | 3,766 | 46.96% |
| SPXW241129P02400000 | 2024-06-07 3:13PM EDT | 2024-11-29 | 1.80 | 1.70 | 1.95 | 0.00 | - | 2 | 7 | 46.00% |
| SPX241220P02400000 | 2024-06-10 1:08PM EDT | 2024-12-20 | 2.50 | 2.35 | 2.60 | 0.00 | - | 450 | 16,127 | 44.87% |
| SPXW241231P02400000 | 2024-06-04 12:02PM EDT | 2024-12-31 | 3.30 | 2.60 | 2.80 | 0.00 | - | 1 | 342 | 44.03% |
| SPX250117P02400000 | 2024-06-10 4:14PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.30 | 0.00 | - | 6 | 18,344 | 43.15% |
| SPX250221P02400000 | 2024-05-30 10:40AM EDT | 2025-02-21 | 5.40 | 4.10 | 4.40 | 0.00 | - | 2 | 5,014 | 41.57% |
| SPX250321P02400000 | 2024-06-07 3:27PM EDT | 2025-03-21 | 5.00 | 4.90 | 5.30 | 0.00 | - | 96 | 233 | 40.44% |
| SPXW250331P02400000 | 2024-06-10 10:00AM EDT | 2025-03-31 | 5.40 | 5.20 | 5.50 | 0.00 | - | 22 | 26 | 39.94% |
| SPX250417P02400000 | 2024-06-05 9:50AM EDT | 2025-04-17 | 6.30 | 5.70 | 6.10 | 0.00 | - | 1 | 45 | 39.39% |
| SPX250516P02400000 | 2024-06-06 2:06PM EDT | 2025-05-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| SPX250620P02400000 | 2024-06-07 12:25PM EDT | 2025-06-20 | 7.40 | 7.40 | 7.80 | 0.00 | - | 11 | 1,230 | 37.13% |
| SPX251219P02400000 | 2024-06-10 4:01PM EDT | 2025-12-19 | 12.26 | 12.00 | 12.80 | 0.00 | - | 793 | 2,986 | 32.85% |
| SPX261218P02400000 | 2024-06-07 9:42AM EDT | 2026-12-18 | 20.90 | 18.80 | 21.60 | 0.00 | - | 5 | 1,492 | 27.92% |
| SPX271217P02400000 | 2024-06-07 9:48AM EDT | 2027-12-17 | 29.40 | 26.60 | 32.80 | 0.00 | - | 5 | 7 | 25.59% |
| SPX281215P02400000 | 2024-04-02 10:34AM EDT | 2028-12-15 | 60.01 | 49.00 | 60.30 | 0.00 | - | - | 5 | 25.77% |
| SPX291221P02400000 | 2024-03-17 10:39PM EDT | 2029-12-21 | 77.50 | 56.30 | 90.20 | 0.00 | - | 12 | 0 | 25.74% |
© 2024 Yahoo. Tutti i diritti riservati.