Italia markets close in 4 hours
FTSE MIB
34.264,15 -395,40 (-1,14%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.580,82 -602,12 (-0,95%)
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:3300.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03300000 | 2024-05-20 2:45PM EDT | 2024-06-21 | 2,025.73 | 1,979.10 | 1,986.30 | 0.00 | - | 1 | 787 | 0.00% |
| SPXW240628C03300000 | 2024-05-16 3:34PM EDT | 2024-06-28 | 2,021.09 | 1,982.40 | 1,989.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03300000 | 2024-05-22 2:31PM EDT | 2024-07-19 | 2,014.58 | 1,991.20 | 1,998.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C03300000 | 2024-02-15 10:40AM EDT | 2024-07-31 | 1,772.45 | 1,867.40 | 1,885.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816C03300000 | 2024-05-21 11:40AM EDT | 2024-08-16 | 2,047.24 | 2,003.70 | 2,012.30 | 0.00 | - | - | 1 | 48.42% |
| SPX240920C03300000 | 2024-03-12 12:14PM EDT | 2024-09-20 | 1,938.50 | 1,925.30 | 1,933.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240930C03300000 | 2023-11-02 10:53AM EDT | 2024-09-30 | 1,150.20 | 1,412.70 | 1,419.80 | 0.00 | - | - | 16 | 0.00% |
| SPX241018C03300000 | 2023-11-02 6:11AM EDT | 2024-10-18 | 1,119.40 | 1,375.60 | 1,471.90 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03300000 | 2024-05-14 12:50PM EDT | 2024-12-20 | 2,003.00 | 2,052.30 | 2,061.20 | 0.00 | - | 1 | 66 | 45.89% |
| SPX250117C03300000 | 2024-03-12 1:41PM EDT | 2025-01-17 | 1,980.74 | 2,008.70 | 2,019.00 | 0.00 | - | 2 | 6 | 31.78% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,037.00 | 1,981.70 | 2,002.70 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C03300000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 2,041.50 | 2,195.50 | 2,245.80 | 0.00 | - | 50 | 56 | 43.86% |
| SPX261218C03300000 | 2022-12-15 12:03PM EDT | 2026-12-18 | 1,193.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX271217C03300000 | 2023-03-23 3:23PM EDT | 2027-12-17 | 1,217.29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03300000 | 2024-05-24 11:03AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,844 | 146.88% |
| SPXW240607P03300000 | 2024-05-24 2:04PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 533 | 1,062 | 84.38% |
| SPXW240614P03300000 | 2024-05-22 1:37PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 18 | 68.07% |
| SPX240621P03300000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.25 | 0.00 | - | 288 | 25,979 | 60.55% |
| SPXW240628P03300000 | 2024-05-28 10:25AM EDT | 2024-06-28 | 0.30 | 0.30 | 0.45 | 0.00 | - | 3 | 436 | 56.27% |
| SPXW240719P03300000 | 2024-05-24 11:13AM EDT | 2024-07-19 | 0.85 | 0.85 | 0.95 | 0.00 | - | 2 | 2,026 | 47.58% |
| SPXW240731P03300000 | 2024-05-28 2:16PM EDT | 2024-07-31 | 1.10 | 1.25 | 1.40 | 0.00 | - | 3 | 462 | 44.73% |
| SPXW240816P03300000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 1.65 | 2.00 | 2.15 | 0.00 | - | 6 | 2,275 | 42.05% |
| SPXW240830P03300000 | 2024-05-28 12:43PM EDT | 2024-08-30 | 2.30 | 2.60 | 2.75 | 0.00 | - | 4 | 2,467 | 39.99% |
| SPX240920P03300000 | 2024-05-28 9:55AM EDT | 2024-09-20 | 3.20 | 3.60 | 3.90 | 0.00 | - | 17 | 5,109 | 37.84% |
| SPXW240930P03300000 | 2024-05-24 12:28PM EDT | 2024-09-30 | 3.72 | 4.10 | 4.40 | 0.00 | - | 2 | 126 | 36.90% |
| SPXW241018P03300000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 4.80 | 5.20 | 5.50 | 0.00 | - | 32 | 73 | 35.60% |
| SPXW241031P03300000 | 2024-05-24 11:07AM EDT | 2024-10-31 | 5.40 | 5.90 | 6.20 | 0.00 | - | 40 | 281 | 34.69% |
| SPX241115P03300000 | 2024-05-28 12:13PM EDT | 2024-11-15 | 6.60 | 7.30 | 7.60 | 0.00 | - | 3 | 1,283 | 34.17% |
| SPX241220P03300000 | 2024-05-24 3:22PM EDT | 2024-12-20 | 9.35 | 10.00 | 10.20 | 0.00 | - | 8 | 19,593 | 32.62% |
| SPXW241231P03300000 | 2024-05-28 2:25PM EDT | 2024-12-31 | 10.10 | 10.70 | 10.80 | 0.00 | - | 1 | 113 | 32.09% |
| SPX250117P03300000 | 2024-05-28 9:53AM EDT | 2025-01-17 | 10.98 | 11.80 | 12.20 | 0.00 | - | 306 | 9,703 | 31.54% |
| SPX250221P03300000 | 2024-05-16 10:08AM EDT | 2025-02-21 | 12.87 | 14.30 | 14.70 | 0.00 | - | 4 | 182 | 30.39% |
| SPX250321P03300000 | 2024-05-16 4:00PM EDT | 2025-03-21 | 15.10 | 16.50 | 16.90 | 0.00 | - | 588 | 3,474 | 29.67% |
| SPXW250331P03300000 | 2024-05-16 11:09AM EDT | 2025-03-31 | 15.00 | 17.20 | 17.60 | 0.00 | - | - | 1 | 29.40% |
| SPX250417P03300000 | 2024-05-16 4:00PM EDT | 2025-04-17 | 16.90 | 18.20 | 18.90 | 0.00 | - | 24 | 345 | 29.00% |
| SPX250516P03300000 | 2024-05-23 3:52PM EDT | 2025-05-16 | 20.20 | 20.30 | 20.80 | 0.00 | - | 15 | 16 | 28.30% |
| SPX250620P03300000 | 2024-05-28 1:34PM EDT | 2025-06-20 | 21.45 | 22.50 | 23.10 | 0.00 | - | 1 | 1,649 | 27.56% |
| SPX251219P03300000 | 2024-05-28 3:24PM EDT | 2025-12-19 | 34.90 | 35.20 | 36.50 | 0.00 | - | 12 | 6,584 | 25.04% |
| SPX261218P03300000 | 2024-05-21 2:30PM EDT | 2026-12-18 | 56.70 | 55.90 | 60.60 | 0.00 | - | 3 | 1,441 | 22.10% |
| SPX271217P03300000 | 2024-05-16 3:44PM EDT | 2027-12-17 | 81.46 | 76.20 | 85.40 | 0.00 | - | 10 | 718 | 20.57% |
| SPX281215P03300000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 22.69% |
| SPX291221P03300000 | 2024-01-03 11:58AM EDT | 2029-12-21 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.