Italia markets open in 2 hours 7 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.165,72 +127,56 (+0,33%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.179,05 -1.473,05 (-2,28%) CMC Crypto 200
1.404,47 -42,20 (-2,92%)
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:2600.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C02600000 | 2024-01-22 12:49PM EDT | 2024-06-21 | 2,289.74 | 2,380.60 | 2,402.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C02600000 | 2024-03-15 12:45PM EDT | 2024-07-19 | 2,546.97 | 2,527.70 | 2,570.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C02600000 | 2024-03-06 12:25PM EDT | 2024-09-20 | 2,569.24 | 2,639.30 | 2,656.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C02600000 | 2023-10-10 10:31AM EDT | 2024-09-30 | 1,863.50 | 1,854.40 | 1,864.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2024-12-20 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 0.00% |
| SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,691.57 | 2,644.20 | 2,665.20 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C02600000 | 2024-05-15 3:18PM EDT | 2025-12-19 | 2,832.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX261218C02600000 | 2024-05-03 11:07AM EDT | 2026-12-18 | 2,710.00 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| SPX271217C02600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 2,814.39 | 2,794.50 | 2,874.50 | 0.00 | - | 3 | 52 | 31.39% |
| SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2028-12-15 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P02600000 | 2024-05-06 11:37AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 397.66% |
| SPXW240612P02600000 | 2024-05-07 2:02PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240613P02600000 | 2024-05-23 9:58AM EDT | 2024-06-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 219.53% |
| SPXW240614P02600000 | 2024-05-22 1:06PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 189.84% |
| SPXW240617P02600000 | 2024-05-10 1:45PM EDT | 2024-06-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240618P02600000 | 2024-05-13 9:39AM EDT | 2024-06-18 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 134.38% |
| SPXW240620P02600000 | 2024-05-31 10:28AM EDT | 2024-06-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 125.78% |
| SPXW240621P02600000 | 2024-05-22 1:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 114.84% |
| SPXW240624P02600000 | 2024-05-16 11:06AM EDT | 2024-06-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 106.25% |
| SPXW240625P02600000 | 2024-06-04 4:09PM EDT | 2024-06-25 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 102.73% |
| SPXW240626P02600000 | 2024-05-23 12:47PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 99.41% |
| SPXW240627P02600000 | 2024-05-21 2:46PM EDT | 2024-06-27 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 96.48% |
| SPXW240628P02600000 | 2024-06-06 1:27PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 93.75% |
| SPXW240701P02600000 | 2024-05-29 9:39AM EDT | 2024-07-01 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 86.72% |
| SPXW240702P02600000 | 2024-05-30 1:26PM EDT | 2024-07-02 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 84.77% |
| SPXW240703P02600000 | 2024-05-31 9:34AM EDT | 2024-07-03 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 83.01% |
| SPXW240705P02600000 | 2024-06-10 3:41PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 79.49% |
| SPXW240708P02600000 | 2024-06-06 9:30AM EDT | 2024-07-08 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 0 | 77.34% |
| SPXW240709P02600000 | 2024-06-06 9:31AM EDT | 2024-07-09 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 0 | 75.98% |
| SPXW240710P02600000 | 2024-06-10 3:57PM EDT | 2024-07-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 74.71% |
| SPXW240712P02600000 | 2024-06-05 10:42AM EDT | 2024-07-12 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 72.36% |
| SPX240719P02600000 | 2024-06-07 3:49PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.20 | 0.00 | - | 15 | 0 | 68.07% |
| SPXW240726P02600000 | 2024-05-28 2:49PM EDT | 2024-07-26 | 0.40 | 0.05 | 0.25 | 0.00 | - | 15 | 0 | 63.53% |
| SPXW240731P02600000 | 2024-06-10 11:06AM EDT | 2024-07-31 | 0.20 | 0.10 | 0.30 | 0.00 | - | 15 | 0 | 61.72% |
| SPXW240816P02600000 | 2024-06-10 10:17AM EDT | 2024-08-16 | 0.38 | 0.30 | 0.45 | 0.00 | - | 20 | 0 | 56.76% |
| SPXW240830P02600000 | 2024-06-10 3:41PM EDT | 2024-08-30 | 0.52 | 0.40 | 0.65 | 0.00 | - | 25 | 0 | 53.20% |
| SPX240920P02600000 | 2024-06-10 10:44AM EDT | 2024-09-20 | 0.90 | 0.75 | 0.90 | 0.00 | - | 5 | 0 | 49.90% |
| SPXW240930P02600000 | 2024-05-31 3:53PM EDT | 2024-09-30 | 1.33 | 0.90 | 1.10 | 0.00 | - | 5 | 0 | 48.60% |
| SPXW241018P02600000 | 2024-05-31 12:21PM EDT | 2024-10-18 | 2.05 | 1.20 | 1.40 | 0.00 | - | 1 | 0 | 46.27% |
| SPXW241031P02600000 | 2024-05-21 12:14PM EDT | 2024-10-31 | 1.95 | 1.40 | 1.65 | 0.00 | - | 1 | 0 | 44.90% |
| SPX241115P02600000 | 2024-06-05 1:53PM EDT | 2024-11-15 | 2.22 | 1.90 | 2.15 | 0.00 | - | 4 | 0 | 44.00% |
| SPXW241129P02600000 | 2024-06-10 10:08AM EDT | 2024-11-29 | 2.50 | 2.30 | 2.60 | 0.00 | - | 2 | 0 | 43.12% |
| SPX241220P02600000 | 2024-06-10 2:34PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.40 | 0.00 | - | 50 | 0 | 42.05% |
| SPXW241231P02600000 | 2024-06-06 12:41PM EDT | 2024-12-31 | 3.70 | 3.40 | 3.70 | 0.00 | - | 2 | 0 | 41.34% |
| SPX250117P02600000 | 2024-06-10 1:08PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 40.49% |
| SPX250221P02600000 | 2024-06-05 12:16PM EDT | 2025-02-21 | 5.72 | 5.20 | 5.60 | 0.00 | - | 1 | 0 | 38.96% |
| SPX250321P02600000 | 2024-06-05 12:16PM EDT | 2025-03-21 | 6.77 | 6.20 | 6.60 | 0.00 | - | 1 | 0 | 37.85% |
| SPXW250331P02600000 | 2024-06-10 2:58AM EDT | 2025-03-31 | 6.70 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 37.28% |
| SPX250417P02600000 | 2024-06-07 12:49PM EDT | 2025-04-17 | 7.16 | 6.90 | 7.60 | 0.00 | - | 2 | 0 | 36.91% |
| SPX250516P02600000 | 2024-05-08 10:14AM EDT | 2025-05-16 | 9.80 | 7.80 | 8.60 | 0.00 | - | - | 3 | 35.94% |
| SPX250620P02600000 | 2024-06-10 10:04AM EDT | 2025-06-20 | 9.40 | 9.20 | 9.50 | 0.00 | - | 44 | 0 | 34.74% |
| SPX251219P02600000 | 2024-06-10 3:03PM EDT | 2025-12-19 | 15.01 | 14.40 | 15.50 | 0.00 | - | 7 | 0 | 30.84% |
| SPX261218P02600000 | 2024-06-10 9:53AM EDT | 2026-12-18 | 25.70 | 23.20 | 26.30 | 0.00 | - | 1 | 0 | 26.38% |
| SPX271217P02600000 | 2024-05-09 12:13PM EDT | 2027-12-17 | 43.20 | 28.00 | 45.70 | 0.00 | - | 20 | 421 | 25.02% |
| SPX281215P02600000 | 2024-05-28 11:57AM EDT | 2028-12-15 | 55.00 | 39.40 | 64.10 | 0.00 | - | 1 | 0 | 23.89% |
© 2024 Yahoo. Tutti i diritti riservati.