Italia markets open in 2 minutes
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%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
62.610,54 -1.856,16 (-2,88%) CMC Crypto 200
1.403,23 -38,40 (-2,66%)
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:3000.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C03000000 | 2024-05-21 9:09PM EDT | 2024-06-20 | 2,333.30 | 2,361.40 | 2,368.50 | 0.00 | - | - | 0 | 154.90% |
| SPXW240621C03000000 | 2024-06-06 1:15PM EDT | 2024-06-21 | 2,350.06 | 2,362.80 | 2,370.00 | 0.00 | - | 33 | 0 | 153.85% |
| SPXW240628C03000000 | 2024-06-10 1:50PM EDT | 2024-06-28 | 2,364.20 | 2,365.50 | 2,372.70 | 0.00 | - | 2 | 0 | 127.37% |
| SPXW240719C03000000 | 2024-02-28 4:55PM EDT | 2024-07-19 | 2,110.73 | 2,274.30 | 2,297.20 | 0.00 | - | - | 4 | 0.00% |
| SPX240816C03000000 | 2024-06-05 12:31PM EDT | 2024-08-16 | 2,355.01 | 2,381.20 | 2,391.10 | 0.00 | - | 1 | 0 | 80.04% |
| SPXW240830C03000000 | 2024-06-03 9:39AM EDT | 2024-08-30 | 2,328.21 | 2,386.90 | 2,396.50 | 0.00 | - | 1 | 0 | 75.75% |
| SPX240920C03000000 | 2024-06-07 2:08PM EDT | 2024-09-20 | 2,401.55 | 2,393.00 | 2,402.90 | 0.00 | - | 1,250 | 0 | 70.18% |
| SPXW241018C03000000 | 2024-05-24 2:31PM EDT | 2024-10-18 | 2,353.90 | 2,403.70 | 2,413.30 | 0.00 | - | 6 | 0 | 65.73% |
| SPX241115C03000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 2,137.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241129C03000000 | 2024-06-03 11:04AM EDT | 2024-11-29 | 2,330.37 | 2,418.10 | 2,427.70 | 0.00 | - | - | 0 | 60.88% |
| SPX241220C03000000 | 2024-06-05 11:04AM EDT | 2024-12-20 | 2,388.90 | 2,424.60 | 2,433.30 | 0.00 | - | 6 | 0 | 58.83% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,301.54 | 2,428.70 | 2,438.10 | 0.00 | - | 25 | 0 | 58.16% |
| SPX250117C03000000 | 2024-06-04 2:41PM EDT | 2025-01-17 | 2,375.56 | 2,436.70 | 2,446.60 | 0.00 | - | 70 | 0 | 57.49% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321C03000000 | 2024-04-01 2:13PM EDT | 2025-03-21 | 2,351.43 | 2,181.50 | 2,195.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250516C03000000 | 2024-05-23 12:21PM EDT | 2025-05-16 | 2,435.46 | 2,457.30 | 2,496.80 | 0.00 | - | - | 0 | 51.38% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 2025-06-20 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX251219C03000000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 2,468.51 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPX261218C03000000 | 2024-04-26 9:52AM EDT | 2026-12-18 | 2,379.37 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 2027-12-17 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX281215C03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 2,531.97 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPX291221C03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 2,804.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P03000000 | 2024-05-20 9:30AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 307.81% |
| SPXW240613P03000000 | 2024-05-23 2:22PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 178.13% |
| SPXW240614P03000000 | 2024-05-31 3:29PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 153.91% |
| SPXW240617P03000000 | 2024-05-29 1:32PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 116.41% |
| SPXW240618P03000000 | 2024-05-29 12:07PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 108.59% |
| SPXW240620P03000000 | 2024-05-30 10:38AM EDT | 2024-06-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 97.27% |
| SPXW240621P03000000 | 2024-06-10 10:54AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 92.97% |
| SPXW240624P03000000 | 2024-06-05 10:58AM EDT | 2024-06-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 86.13% |
| SPXW240625P03000000 | 2024-06-05 9:35AM EDT | 2024-06-25 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 83.20% |
| SPXW240626P03000000 | 2024-05-24 3:34PM EDT | 2024-06-26 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 80.66% |
| SPXW240627P03000000 | 2024-05-21 2:46PM EDT | 2024-06-27 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 78.13% |
| SPXW240628P03000000 | 2024-06-10 1:40PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 75.98% |
| SPXW240705P03000000 | 2024-06-05 9:30AM EDT | 2024-07-05 | 0.15 | 0.00 | 0.15 | 0.00 | - | 55 | 0 | 66.41% |
| SPXW240709P03000000 | 2024-06-07 3:52PM EDT | 2024-07-09 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 0 | 62.89% |
| SPXW240712P03000000 | 2024-06-10 9:30AM EDT | 2024-07-12 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 62.55% |
| SPXW240715P03000000 | 2024-06-10 1:16PM EDT | 2024-07-15 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 59.81% |
| SPXW240717P03000000 | 2024-06-04 3:29PM EDT | 2024-07-17 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 59.38% |
| SPXW240719P03000000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 0 | 58.35% |
| SPXW240726P03000000 | 2024-06-06 9:51AM EDT | 2024-07-26 | 0.35 | 0.20 | 0.40 | 0.00 | - | 20 | 0 | 54.59% |
| SPXW240731P03000000 | 2024-06-10 11:51AM EDT | 2024-07-31 | 0.40 | 0.30 | 0.45 | 0.00 | - | 406 | 0 | 52.86% |
| SPXW240802P03000000 | 2024-06-05 2:36PM EDT | 2024-08-02 | 0.50 | 0.30 | 0.50 | 0.00 | - | - | 0 | 52.15% |
| SPXW240816P03000000 | 2024-06-05 12:57PM EDT | 2024-08-16 | 0.81 | 0.60 | 0.75 | 0.00 | - | 2 | 0 | 49.22% |
| SPXW240830P03000000 | 2024-06-10 11:53AM EDT | 2024-08-30 | 0.95 | 0.90 | 1.05 | 0.00 | - | 39 | 0 | 46.33% |
| SPX240920P03000000 | 2024-06-07 3:03PM EDT | 2024-09-20 | 1.45 | 1.40 | 1.60 | 0.00 | - | 1,265 | 0 | 43.20% |
| SPXW240930P03000000 | 2024-06-10 10:47AM EDT | 2024-09-30 | 1.82 | 1.65 | 1.90 | 0.00 | - | 13 | 0 | 42.04% |
| SPX241018P03000000 | 2024-06-10 1:04PM EDT | 2024-10-18 | 2.30 | 2.20 | 2.45 | 0.00 | - | 1 | 0 | 40.20% |
| SPXW241031P03000000 | 2024-06-10 9:47AM EDT | 2024-10-31 | 2.87 | 2.65 | 2.85 | 0.00 | - | 6 | 0 | 39.04% |
| SPX241115P03000000 | 2024-06-10 2:05PM EDT | 2024-11-15 | 3.51 | 3.40 | 3.70 | 0.00 | - | 2 | 0 | 38.39% |
| SPXW241129P03000000 | 2024-06-10 11:58AM EDT | 2024-11-29 | 4.09 | 4.00 | 4.30 | 0.00 | - | 400 | 0 | 37.53% |
| SPX241220P03000000 | 2024-06-10 10:37AM EDT | 2024-12-20 | 5.30 | 5.10 | 5.50 | 0.00 | - | 3 | 0 | 36.64% |
| SPXW241231P03000000 | 2024-06-10 1:37PM EDT | 2024-12-31 | 5.76 | 5.50 | 5.80 | 0.00 | - | 2 | 0 | 35.90% |
| SPX250117P03000000 | 2024-06-10 10:31PM EDT | 2025-01-17 | 6.60 | 6.30 | 6.80 | -0.10 | -1.49% | 1 | 0 | 35.29% |
| SPX250221P03000000 | 2024-06-05 1:25PM EDT | 2025-02-21 | 8.90 | 8.10 | 8.60 | 0.00 | - | 3 | 0 | 33.96% |
| SPX250321P03000000 | 2024-06-07 8:22AM EDT | 2025-03-21 | 10.02 | 9.60 | 9.90 | 0.00 | - | 1 | 0 | 32.96% |
| SPXW250331P03000000 | 2024-06-07 10:01AM EDT | 2025-03-31 | 10.36 | 10.00 | 10.40 | 0.00 | - | 20 | 0 | 32.65% |
| SPX250417P03000000 | 2024-06-03 11:56AM EDT | 2025-04-17 | 12.63 | 10.60 | 11.40 | 0.00 | - | 2 | 0 | 32.22% |
| SPX250516P03000000 | 2024-06-03 9:32AM EDT | 2025-05-16 | 13.80 | 12.00 | 12.60 | 0.00 | - | 2 | 0 | 31.33% |
| SPX250620P03000000 | 2024-06-05 9:30AM EDT | 2025-06-20 | 15.00 | 13.50 | 14.10 | 0.00 | - | 2 | 0 | 30.40% |
| SPX251219P03000000 | 2024-06-10 3:20PM EDT | 2025-12-19 | 22.30 | 21.80 | 22.80 | 0.00 | - | 1 | 0 | 27.21% |
| SPX261218P03000000 | 2024-06-07 3:10PM EDT | 2026-12-18 | 37.40 | 35.40 | 39.30 | 0.00 | - | 112 | 0 | 23.66% |
| SPX271217P03000000 | 2024-06-10 9:54AM EDT | 2027-12-17 | 58.20 | 50.60 | 59.60 | 0.00 | - | 1 | 0 | 22.07% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 93.95 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 6.25% |
| SPX291221P03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 101.27 | 85.70 | 103.60 | 0.00 | - | 3 | 0 | 20.40% |
© 2024 Yahoo. Tutti i diritti riservati.