Italia markets open in 3 hours 22 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.514,58 -1.205,06 (-1,86%) CMC Crypto 200
1.415,98 -30,69 (-2,12%)
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:2800.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C02800000 | 2024-05-15 1:26PM EDT | 2024-06-21 | 2,505.74 | 2,556.90 | 2,564.10 | 0.00 | - | - | 0 | 158.87% |
| SPXW240816C02800000 | 2024-05-20 12:26PM EDT | 2024-08-16 | 2,543.69 | 2,574.00 | 2,583.40 | 0.00 | - | - | 0 | 82.74% |
| SPX240920C02800000 | 2024-02-22 4:56PM EDT | 2024-09-20 | 2,347.00 | 2,474.70 | 2,492.80 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240930C02800000 | 2023-10-10 10:29AM EDT | 2024-09-30 | 1,680.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| SPX241220C02800000 | 2024-05-14 11:11AM EDT | 2024-12-20 | 2,492.20 | 2,612.20 | 2,621.50 | 0.00 | - | 50 | 0 | 61.60% |
| SPXW241231C02800000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,493.04 | 2,616.10 | 2,625.50 | 0.00 | - | 25 | 0 | 60.90% |
| SPX250117C02800000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 2,443.03 | 2,621.70 | 2,629.60 | 0.00 | - | - | 4 | 59.63% |
| SPX250221C02800000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,503.84 | 2,454.40 | 2,475.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02800000 | 2024-04-02 10:51AM EDT | 2025-03-21 | 2,493.57 | 2,307.80 | 2,322.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C02800000 | 2023-07-12 11:30AM EDT | 2025-06-20 | 1,873.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219C02800000 | 2023-12-28 12:01PM EDT | 2025-12-19 | 2,170.64 | 2,168.00 | 2,320.60 | 0.00 | - | 40 | 127 | 0.00% |
| SPX261218C02800000 | 2023-12-27 1:06PM EDT | 2026-12-18 | 2,205.43 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SPX271217C02800000 | 2023-05-25 3:36PM EDT | 2027-12-17 | 1,840.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P02800000 | 2024-05-23 3:19PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 342.19% |
| SPXW240612P02800000 | 2024-05-23 2:44PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 242.19% |
| SPXW240613P02800000 | 2024-05-23 2:42PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 197.66% |
| SPXW240614P02800000 | 2024-05-28 10:14AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 171.09% |
| SPXW240618P02800000 | 2024-05-30 9:55AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 126.95% |
| SPX240621P02800000 | 2024-06-07 11:34AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 108.20% |
| SPXW240624P02800000 | 2024-06-03 3:23PM EDT | 2024-06-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 95.90% |
| SPXW240625P02800000 | 2024-05-22 1:56PM EDT | 2024-06-25 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 0 | 92.58% |
| SPXW240626P02800000 | 2024-06-05 11:01AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 89.65% |
| SPXW240627P02800000 | 2024-06-06 10:25AM EDT | 2024-06-27 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 87.11% |
| SPXW240628P02800000 | 2024-05-28 12:53PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.10 | 0.00 | - | 22 | 0 | 84.57% |
| SPXW240705P02800000 | 2024-06-10 3:51PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 71.68% |
| SPXW240710P02800000 | 2024-05-29 9:41AM EDT | 2024-07-10 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 67.38% |
| SPXW240712P02800000 | 2024-06-10 9:30AM EDT | 2024-07-12 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 66.60% |
| SPX240719P02800000 | 2024-06-04 10:39AM EDT | 2024-07-19 | 0.27 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 63.04% |
| SPXW240731P02800000 | 2024-06-07 11:39AM EDT | 2024-07-31 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 0 | 57.62% |
| SPX240816P02800000 | 2024-06-04 3:50PM EDT | 2024-08-16 | 0.70 | 0.40 | 0.60 | 0.00 | - | 2 | 0 | 52.60% |
| SPXW240830P02800000 | 2024-06-10 3:51PM EDT | 2024-08-30 | 0.72 | 0.65 | 0.80 | 0.00 | - | 20 | 0 | 50.02% |
| SPXW240920P02800000 | 2024-06-10 10:42AM EDT | 2024-09-20 | 1.20 | 1.05 | 1.20 | 0.00 | - | 5 | 0 | 46.46% |
| SPXW240930P02800000 | 2024-06-05 11:16AM EDT | 2024-09-30 | 1.50 | 1.25 | 1.45 | 0.00 | - | 15 | 0 | 45.25% |
| SPX241018P02800000 | 2024-06-04 3:44PM EDT | 2024-10-18 | 2.25 | 1.65 | 1.85 | 0.00 | - | 40 | 0 | 43.14% |
| SPXW241031P02800000 | 2024-06-06 10:50AM EDT | 2024-10-31 | 2.20 | 1.95 | 2.20 | 0.00 | - | 10 | 0 | 41.96% |
| SPX241115P02800000 | 2024-06-05 4:09PM EDT | 2024-11-15 | 2.95 | 2.60 | 2.85 | 0.00 | - | 25 | 0 | 41.17% |
| SPXW241129P02800000 | 2024-06-10 10:01AM EDT | 2024-11-29 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 40.33% |
| SPX241220P02800000 | 2024-06-06 12:35PM EDT | 2024-12-20 | 4.40 | 4.10 | 4.30 | 0.00 | - | 1,000 | 0 | 39.24% |
| SPXW241231P02800000 | 2024-06-07 3:52PM EDT | 2024-12-31 | 4.50 | 4.40 | 4.70 | 0.00 | - | 3 | 0 | 38.62% |
| SPX250117P02800000 | 2024-05-31 3:06PM EDT | 2025-01-17 | 6.60 | 5.10 | 5.50 | 0.00 | - | 37 | 0 | 37.90% |
| SPX250221P02800000 | 2024-06-10 2:37AM EDT | 2025-02-21 | 6.80 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 36.29% |
| SPX250321P02800000 | 2024-06-10 4:07PM EDT | 2025-03-21 | 7.90 | 7.70 | 8.10 | 0.00 | - | 2 | 0 | 35.35% |
| SPXW250331P02800000 | 2024-05-23 1:53PM EDT | 2025-03-31 | 10.30 | 8.10 | 8.50 | 0.00 | - | 2 | 0 | 34.99% |
| SPX250417P02800000 | 2024-06-10 2:05AM EDT | 2025-04-17 | 9.00 | 8.60 | 9.40 | 0.00 | - | 1 | 0 | 34.55% |
| SPX250516P02800000 | 2024-05-20 3:29PM EDT | 2025-05-16 | 11.00 | 9.80 | 10.40 | 0.00 | - | 8 | 0 | 33.56% |
| SPX250620P02800000 | 2024-06-07 11:21AM EDT | 2025-06-20 | 11.50 | 11.20 | 11.70 | 0.00 | - | 1 | 0 | 32.57% |
| SPX251219P02800000 | 2024-06-10 11:04AM EDT | 2025-12-19 | 18.40 | 17.70 | 18.90 | 0.00 | - | 6 | 0 | 28.99% |
| SPX261218P02800000 | 2024-05-24 10:24AM EDT | 2026-12-18 | 35.24 | 28.90 | 32.20 | 0.00 | - | 1 | 0 | 24.98% |
| SPX271217P02800000 | 2024-03-22 3:59PM EDT | 2027-12-17 | 65.50 | 28.90 | 78.00 | 0.00 | - | 1 | 236 | 25.94% |
| SPX281215P02800000 | 2024-04-23 11:29AM EDT | 2028-12-15 | 82.80 | 64.50 | 74.00 | 0.00 | - | 1 | 267 | 22.59% |
| SPX291221P02800000 | 2024-06-10 10:02AM EDT | 2029-12-21 | 82.10 | 78.80 | 84.10 | 0.00 | - | 3 | 0 | 21.11% |
© 2024 Yahoo. Tutti i diritti riservati.