Italia markets closed
Dow Jones
38.595,03 +24,00 (+0,06%) Nasdaq
16.787,63 -41,04 (-0,24%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
64.870,87 +1.329,84 (+2,09%) CMC Crypto 200
1.474,07 +26,92 (+1,86%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:12PM EDT. Mercato aperto.
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03400000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 1,921.61 | 1,876.00 | 1,882.50 | 0.00 | - | 3 | 137 | 98.69% |
| SPXW240628C03400000 | 2023-12-04 11:56AM EDT | 2024-06-28 | 1,239.63 | 1,378.00 | 1,386.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPX240719C03400000 | 2024-05-28 12:10PM EDT | 2024-07-19 | 1,930.92 | 1,888.10 | 1,895.90 | 0.00 | - | 12 | 19 | 73.16% |
| SPXW240816C03400000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 1,686.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,624.58 | 1,956.20 | 1,964.40 | 0.00 | - | 2 | 0 | 67.54% |
| SPXW240930C03400000 | 2024-04-29 2:39PM EDT | 2024-09-30 | 1,762.47 | 1,897.30 | 1,921.60 | 0.00 | - | 1 | 10 | 51.82% |
| SPX241018C03400000 | 2023-10-20 2:55PM EDT | 2024-10-18 | 1,043.09 | 1,247.50 | 1,271.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C03400000 | 2023-10-30 12:13PM EDT | 2024-11-15 | 965.65 | 1,298.00 | 1,317.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03400000 | 2024-03-14 3:20PM EDT | 2024-12-20 | 1,851.00 | 1,827.50 | 1,838.60 | 0.00 | - | 7 | 208 | 0.00% |
| SPX250117C03400000 | 2024-01-23 2:45PM EDT | 2025-01-17 | 1,591.28 | 1,806.60 | 1,829.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,943.38 | 1,879.60 | 1,903.60 | 0.00 | - | 1 | 2 | 33.54% |
| SPX250321C03400000 | 2024-04-03 3:41PM EDT | 2025-03-21 | 1,955.94 | 1,848.50 | 1,868.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219C03400000 | 2023-12-12 3:50PM EDT | 2025-12-19 | 1,536.99 | 1,604.40 | 1,615.50 | 0.00 | - | 15 | 15 | 0.00% |
| SPX261218C03400000 | 2024-03-14 12:09PM EDT | 2026-12-18 | 2,090.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217C03400000 | 2023-12-12 4:01PM EDT | 2027-12-17 | 1,727.41 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SPX281215C03400000 | 2023-11-20 11:06AM EDT | 2028-12-15 | 1,749.08 | 1,878.90 | 1,958.90 | 0.00 | - | - | 1 | 17.18% |
Opzioni di venditaper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604P03400000 | 2024-05-23 1:06PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 133 | 235.94% |
| SPXW240605P03400000 | 2024-05-21 4:12PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 67 | 167.19% |
| SPXW240606P03400000 | 2024-05-30 4:38AM EDT | 2024-06-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 84 | 135.94% |
| SPXW240607P03400000 | 2024-06-03 11:00AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 609 | 117.97% |
| SPXW240610P03400000 | 2024-05-23 2:19PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 89.06% |
| SPXW240611P03400000 | 2024-05-31 3:56PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 60 | 83.59% |
| SPXW240612P03400000 | 2024-05-31 3:51PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 45 | 78.52% |
| SPXW240613P03400000 | 2024-05-30 10:12AM EDT | 2024-06-13 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 32 | 74.61% |
| SPXW240614P03400000 | 2024-06-03 1:34PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 797 | 71.09% |
| SPXW240617P03400000 | 2024-06-03 3:45PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 66.21% |
| SPXW240620P03400000 | 2024-05-24 12:18PM EDT | 2024-06-20 | 0.25 | 0.05 | 0.15 | 0.00 | - | 15 | 74 | 63.18% |
| SPXW240621P03400000 | 2024-06-03 12:17PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 2 | 3,492 | 62.45% |
| SPXW240624P03400000 | 2024-06-03 3:44PM EDT | 2024-06-24 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 57.81% |
| SPXW240626P03400000 | 2024-06-04 12:56PM EDT | 2024-06-26 | 0.15 | 0.10 | 0.20 | -0.50 | -43.48% | 3 | 2 | 56.06% |
| SPXW240628P03400000 | 2024-06-03 9:46AM EDT | 2024-06-28 | 0.25 | 0.20 | 0.25 | 0.00 | - | 10 | 2,340 | 55.62% |
| SPXW240701P03400000 | 2024-05-30 3:40PM EDT | 2024-07-01 | 0.48 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 53.03% |
| SPXW240702P03400000 | 2024-06-03 10:00AM EDT | 2024-07-02 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 48 | 52.12% |
| SPXW240703P03400000 | 2024-05-29 3:51PM EDT | 2024-07-03 | 0.55 | 0.25 | 0.35 | 0.00 | - | 5 | 16 | 52.08% |
| SPXW240705P03400000 | 2024-06-03 1:56PM EDT | 2024-07-05 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 1 | 357 | 51.12% |
| SPXW240708P03400000 | 2024-06-03 3:49PM EDT | 2024-07-08 | 0.37 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 50.05% |
| SPXW240709P03400000 | 2024-06-03 3:50PM EDT | 2024-07-09 | 0.41 | 0.30 | 0.45 | 0.00 | - | - | 1 | 49.34% |
| SPXW240710P03400000 | 2024-06-03 3:39PM EDT | 2024-07-10 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 49.17% |
| SPXW240711P03400000 | 2024-05-31 3:31PM EDT | 2024-07-11 | 0.68 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 48.96% |
| SPXW240712P03400000 | 2024-06-03 10:53AM EDT | 2024-07-12 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 120 | 48.33% |
| SPXW240719P03400000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.80 | 0.00 | - | 8 | 3,614 | 46.20% |
| SPXW240726P03400000 | 2024-05-31 12:25PM EDT | 2024-07-26 | 1.30 | 0.85 | 1.00 | 0.00 | - | 10 | 24 | 44.07% |
| SPXW240731P03400000 | 2024-06-03 3:45PM EDT | 2024-07-31 | 1.15 | 1.05 | 1.20 | 0.00 | - | 600 | 11,541 | 42.97% |
| SPX240816P03400000 | 2024-06-03 11:37AM EDT | 2024-08-16 | 1.85 | 1.80 | 1.95 | -0.05 | -2.63% | 5 | 1,361 | 40.23% |
| SPXW240830P03400000 | 2024-06-04 8:43AM EDT | 2024-08-30 | 2.60 | 2.50 | 2.60 | -0.02 | -0.76% | 5 | 22,348 | 38.22% |
| SPXW240920P03400000 | 2024-05-31 4:14PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1,394 | 1,426 | 35.96% |
| SPXW240930P03400000 | 2024-06-03 11:08AM EDT | 2024-09-30 | 4.13 | 4.00 | 4.10 | 0.00 | - | 9 | 116 | 34.90% |
| SPX241018P03400000 | 2024-06-03 1:12PM EDT | 2024-10-18 | 5.60 | 5.10 | 5.30 | 0.00 | - | 1 | 1,387 | 33.73% |
| SPXW241031P03400000 | 2024-05-16 10:58AM EDT | 2024-10-31 | 5.90 | 5.80 | 6.00 | 0.00 | - | 1 | 251 | 32.83% |
| SPX241115P03400000 | 2024-05-28 12:13PM EDT | 2024-11-15 | 7.50 | 7.30 | 7.50 | 0.00 | - | 3 | 1,389 | 32.39% |
| SPX241220P03400000 | 2024-06-03 3:00PM EDT | 2024-12-20 | 9.98 | 10.00 | 10.20 | 0.00 | - | 6 | 16,792 | 30.91% |
| SPXW241231P03400000 | 2024-05-24 10:14AM EDT | 2024-12-31 | 11.25 | 10.60 | 10.80 | 0.00 | - | 4 | 97 | 30.39% |
| SPX250117P03400000 | 2024-06-03 12:48PM EDT | 2025-01-17 | 12.19 | 11.80 | 12.10 | 0.00 | - | 12 | 2,391 | 29.80% |
| SPX250221P03400000 | 2024-06-03 10:22AM EDT | 2025-02-21 | 14.17 | 14.50 | 14.90 | 0.00 | - | 2 | 414 | 28.80% |
| SPX250321P03400000 | 2024-05-21 10:43AM EDT | 2025-03-21 | 16.00 | 16.70 | 17.00 | 0.00 | - | 485 | 2,065 | 28.05% |
| SPXW250331P03400000 | 2024-05-29 11:14AM EDT | 2025-03-31 | 19.06 | 17.60 | 17.80 | 0.00 | - | 2 | 92 | 27.82% |
| SPX250417P03400000 | 2024-05-21 3:15PM EDT | 2025-04-17 | 17.80 | 18.70 | 19.20 | 0.00 | - | 2 | 6 | 27.46% |
| SPX250516P03400000 | 2024-05-15 12:23PM EDT | 2025-05-16 | 20.44 | 20.90 | 21.30 | 0.00 | - | - | 1 | 26.83% |
| SPX250620P03400000 | 2024-06-03 3:31PM EDT | 2025-06-20 | 23.40 | 23.40 | 23.70 | 0.00 | - | 3 | 4,996 | 26.13% |
| SPX251219P03400000 | 2024-05-23 10:46AM EDT | 2025-12-19 | 37.40 | 37.30 | 38.10 | 0.00 | - | 3 | 3,750 | 23.83% |
| SPX261218P03400000 | 2024-05-17 12:53PM EDT | 2026-12-18 | 63.21 | 60.10 | 63.20 | 0.00 | - | 100 | 1,012 | 21.06% |
| SPX271217P03400000 | 2024-03-08 11:39AM EDT | 2027-12-17 | 115.15 | 90.50 | 134.30 | 0.00 | - | 1 | 875 | 22.34% |
| SPX281215P03400000 | 2024-01-25 3:57PM EDT | 2028-12-15 | 169.70 | 0.00 | 0.00 | 0.00 | - | 150 | 424 | 3.13% |
| SPX291221P03400000 | 2024-04-10 3:26PM EDT | 2029-12-21 | 155.46 | 0.00 | 0.00 | 0.00 | - | - | 151 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.