Italia markets close in 6 hours 47 minutes
FTSE MIB
34.516,84 -142,71 (-0,41%) 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
80,43 +0,60 (+0,75%) Bitcoin EUR
62.507,64 -226,57 (-0,36%)
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:3200.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03200000 | 2024-05-20 9:38AM EDT | 2024-05-31 | 2,117.00 | 2,077.10 | 2,088.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240607C03200000 | 2024-04-23 10:45AM EDT | 2024-06-07 | 1,876.81 | 2,083.30 | 2,089.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C03200000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 2,123.90 | 2,086.20 | 2,093.40 | 0.00 | - | 1 | 142 | 0.00% |
| SPXW240628C03200000 | 2024-05-16 3:34PM EDT | 2024-06-28 | 2,120.39 | 2,089.80 | 2,097.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240719C03200000 | 2024-05-16 10:11AM EDT | 2024-07-19 | 2,133.38 | 2,098.60 | 2,105.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C03200000 | 2024-01-24 4:48PM EDT | 2024-08-16 | 1,746.70 | 1,934.10 | 2,572.80 | 0.00 | - | 1 | 13 | 102.86% |
| SPX240920C03200000 | 2023-08-21 11:31AM EDT | 2024-09-20 | 1,347.61 | 1,406.00 | 1,411.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 2024-09-30 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX241018C03200000 | 2023-11-02 7:24AM EDT | 2024-10-18 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
| SPX241115C03200000 | 2023-11-15 4:14PM EDT | 2024-11-15 | 1,452.35 | 1,630.50 | 1,642.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03200000 | 2024-04-04 11:57AM EDT | 2024-12-20 | 2,145.60 | 2,009.40 | 2,017.20 | 0.00 | - | 50 | 316 | 0.00% |
| SPX250117C03200000 | 2023-12-22 12:27PM EDT | 2025-01-17 | 1,697.34 | 1,639.20 | 1,950.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,130.00 | 2,064.90 | 2,094.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 2025-04-17 | 1,988.28 | 2,199.90 | 2,253.30 | 0.00 | - | - | 1 | 51.07% |
| SPX251219C03200000 | 2024-05-14 11:11AM EDT | 2025-12-19 | 2,225.00 | 2,284.50 | 2,334.90 | 0.00 | - | 50 | 100 | 45.08% |
| SPX261218C03200000 | 2023-02-27 11:52AM EDT | 2026-12-18 | 1,309.05 | 1,244.30 | 1,309.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03200000 | 2023-03-13 3:15PM EDT | 2027-12-17 | 1,263.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P03200000 | 2024-05-15 11:06AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 270.31% |
| SPXW240531P03200000 | 2024-05-20 10:00AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 126 | 1,115 | 156.25% |
| SPXW240603P03200000 | 2024-05-23 3:13PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 110.16% |
| SPXW240604P03200000 | 2024-05-23 3:11PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 19 | 107.03% |
| SPXW240605P03200000 | 2024-05-21 10:55AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 100.00% |
| SPXW240606P03200000 | 2024-05-21 10:23AM EDT | 2024-06-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 12 | 94.34% |
| SPXW240607P03200000 | 2024-05-24 1:21PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 526 | 743 | 89.45% |
| SPXW240610P03200000 | 2024-05-02 11:09AM EDT | 2024-06-10 | 0.45 | 0.00 | 0.10 | 0.00 | - | 20 | 40 | 78.52% |
| SPXW240611P03200000 | 2024-05-23 3:08PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 77.93% |
| SPXW240612P03200000 | 2024-05-22 2:42PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 75.20% |
| SPXW240613P03200000 | 2024-05-24 4:14PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 72.85% |
| SPXW240614P03200000 | 2024-05-24 3:47PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 104 | 70.70% |
| SPXW240617P03200000 | 2024-05-13 9:30AM EDT | 2024-06-17 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 66.60% |
| SPXW240618P03200000 | 2024-05-21 12:58PM EDT | 2024-06-18 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 66.11% |
| SPX240621P03200000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 35,981 | 63.48% |
| SPXW240624P03200000 | 2024-05-13 1:31PM EDT | 2024-06-24 | 0.45 | 0.10 | 0.25 | 0.00 | - | 7 | 7 | 59.86% |
| SPXW240625P03200000 | 2024-05-17 1:51PM EDT | 2024-06-25 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 60.01% |
| SPXW240627P03200000 | 2024-05-22 12:46PM EDT | 2024-06-27 | 0.27 | 0.20 | 0.35 | 0.00 | - | - | 6 | 58.98% |
| SPXW240628P03200000 | 2024-05-28 9:47AM EDT | 2024-06-28 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 424 | 58.89% |
| SPXW240701P03200000 | 2024-05-17 9:34AM EDT | 2024-07-01 | 0.35 | 0.25 | 0.40 | 0.00 | - | 20 | 20 | 56.25% |
| SPXW240705P03200000 | 2024-05-28 1:06PM EDT | 2024-07-05 | 0.35 | 0.35 | 0.50 | 0.00 | - | 30 | 103 | 54.49% |
| SPXW240710P03200000 | 2024-05-24 3:16PM EDT | 2024-07-10 | 0.46 | 0.40 | 0.60 | 0.00 | - | 9 | 9 | 52.03% |
| SPXW240712P03200000 | 2024-05-28 3:27PM EDT | 2024-07-12 | 0.55 | 0.50 | 0.70 | 0.00 | - | 10 | 93 | 51.75% |
| SPX240719P03200000 | 2024-05-27 7:24AM EDT | 2024-07-19 | 0.65 | 0.65 | 0.85 | 0.00 | - | 99 | 7,622 | 49.84% |
| SPXW240726P03200000 | 2024-05-28 1:47PM EDT | 2024-07-26 | 0.83 | 0.90 | 1.05 | 0.00 | - | 10 | 28 | 47.83% |
| SPXW240731P03200000 | 2024-05-28 11:40AM EDT | 2024-07-31 | 0.96 | 1.05 | 1.20 | 0.00 | - | 85 | 597 | 46.58% |
| SPXW240816P03200000 | 2024-05-21 1:34PM EDT | 2024-08-16 | 1.55 | 1.70 | 1.85 | 0.00 | - | 2 | 42 | 43.74% |
| SPXW240830P03200000 | 2024-05-28 4:02PM EDT | 2024-08-30 | 2.05 | 2.20 | 2.45 | 0.00 | - | 407 | 3,417 | 41.73% |
| SPXW240920P03200000 | 2024-05-21 3:09PM EDT | 2024-09-20 | 2.60 | 3.20 | 3.40 | 0.00 | - | 3 | 10 | 39.32% |
| SPXW240930P03200000 | 2024-05-28 11:40AM EDT | 2024-09-30 | 3.16 | 3.50 | 3.80 | 0.00 | - | 56 | 950 | 38.27% |
| SPXW241018P03200000 | 2024-05-21 10:05AM EDT | 2024-10-18 | 4.02 | 4.60 | 4.80 | 0.00 | - | - | 1 | 36.94% |
| SPXW241031P03200000 | 2024-05-16 10:58AM EDT | 2024-10-31 | 4.65 | 5.20 | 5.40 | 0.00 | - | 1 | 401 | 35.96% |
| SPX241115P03200000 | 2024-05-24 3:23PM EDT | 2024-11-15 | 6.00 | 6.40 | 6.80 | 0.00 | - | 2 | 2,776 | 35.52% |
| SPX241220P03200000 | 2024-05-28 4:07PM EDT | 2024-12-20 | 8.40 | 8.90 | 9.10 | 0.00 | - | 9 | 30,979 | 33.84% |
| SPXW241231P03200000 | 2024-05-23 2:35PM EDT | 2024-12-31 | 9.70 | 9.40 | 9.70 | 0.00 | - | 1 | 134 | 33.31% |
| SPX250117P03200000 | 2024-05-23 1:39PM EDT | 2025-01-17 | 10.25 | 10.50 | 10.90 | 0.00 | - | 22 | 2,633 | 32.70% |
| SPX250221P03200000 | 2024-05-28 2:48PM EDT | 2025-02-21 | 12.78 | 12.90 | 13.40 | 0.00 | - | 3 | 2,034 | 31.58% |
| SPX250321P03200000 | 2024-05-17 9:56AM EDT | 2025-03-21 | 13.60 | 14.80 | 15.20 | 0.00 | - | 1 | 813 | 30.73% |
| SPXW250331P03200000 | 2024-04-23 11:49AM EDT | 2025-03-31 | 20.80 | 14.90 | 15.20 | 0.00 | - | 10 | 5 | 30.22% |
| SPX250417P03200000 | 2024-05-23 9:49AM EDT | 2025-04-17 | 15.50 | 16.30 | 17.10 | 0.00 | - | 48 | 73 | 30.05% |
| SPX250516P03200000 | 2024-05-07 1:23PM EDT | 2025-05-16 | 18.44 | 18.20 | 18.80 | 0.00 | - | - | 8 | 29.30% |
| SPX250620P03200000 | 2024-05-28 3:19PM EDT | 2025-06-20 | 20.00 | 20.20 | 20.90 | 0.00 | - | 170 | 17,013 | 28.51% |
| SPX251219P03200000 | 2024-05-24 3:51PM EDT | 2025-12-19 | 31.50 | 31.50 | 33.20 | 0.00 | - | 150 | 11,359 | 25.85% |
| SPX261218P03200000 | 2024-05-21 2:30PM EDT | 2026-12-18 | 51.45 | 49.80 | 55.90 | 0.00 | - | 3 | 3,095 | 22.79% |
| SPX271217P03200000 | 2024-05-22 10:56AM EDT | 2027-12-17 | 72.70 | 67.40 | 79.60 | 0.00 | - | 1 | 678 | 21.21% |
| SPX281215P03200000 | 2023-12-11 10:34AM EDT | 2028-12-15 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| SPX291221P03200000 | 2024-01-29 1:29PM EDT | 2029-12-21 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 21.18% |
© 2024 Yahoo. Tutti i diritti riservati.