Italia markets open in 2 hours 21 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.186,37 +148,21 (+0,38%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.033,50 -1.640,57 (-2,54%) CMC Crypto 200
1.408,04 -38,63 (-2,67%)
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:3500.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03500000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 1,821.91 | 1,859.80 | 1,867.10 | 0.00 | - | 3 | 0 | 105.41% |
| SPXW240628C03500000 | 2024-05-06 3:53PM EDT | 2024-06-28 | 1,689.43 | 1,855.10 | 1,873.30 | 0.00 | - | 3 | 56 | 85.10% |
| SPXW240705C03500000 | 2024-06-04 1:20PM EDT | 2024-07-05 | 1,787.95 | 1,866.30 | 1,873.60 | 0.00 | - | 2 | 0 | 83.54% |
| SPXW240712C03500000 | 2024-06-04 11:08AM EDT | 2024-07-12 | 1,784.61 | 1,869.90 | 1,877.20 | 0.00 | - | 1 | 0 | 78.09% |
| SPX240719C03500000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 1,848.67 | 1,873.00 | 1,880.30 | 0.00 | - | 1 | 0 | 73.57% |
| SPXW240816C03500000 | 2024-05-22 12:22PM EDT | 2024-08-16 | 1,857.40 | 1,883.90 | 1,892.70 | 0.00 | - | - | 0 | 62.58% |
| SPX240920C03500000 | 2024-06-06 1:26PM EDT | 2024-09-20 | 1,895.30 | 1,899.00 | 1,907.80 | 0.00 | - | 1 | 0 | 55.95% |
| SPXW240930C03500000 | 2023-12-27 11:31AM EDT | 2024-09-30 | 1,395.19 | 1,468.00 | 1,513.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX241018C03500000 | 2024-04-19 10:54AM EDT | 2024-10-18 | 1,592.18 | 1,861.40 | 1,879.60 | 0.00 | - | 1 | 17 | 41.58% |
| SPX241115C03500000 | 2023-11-17 12:09PM EDT | 2024-11-15 | 1,180.87 | 1,356.20 | 1,368.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03500000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 1,887.66 | 1,938.70 | 1,949.60 | 0.00 | - | 50 | 0 | 49.39% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 2024-12-31 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250117C03500000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,793.67 | 1,749.60 | 1,759.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,850.88 | 1,793.80 | 1,817.50 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C03500000 | 2024-05-02 11:46AM EDT | 2025-03-21 | 1,673.97 | 1,903.70 | 1,923.30 | 0.00 | - | 1 | 3 | 36.90% |
| SPX250620C03500000 | 2023-11-07 4:08PM EDT | 2025-06-20 | 1,184.82 | 1,310.50 | 1,408.40 | 0.00 | - | 4 | 3 | 0.00% |
| SPX251219C03500000 | 2024-03-05 1:12PM EDT | 2025-12-19 | 1,858.42 | 1,769.30 | 3,783.50 | 0.00 | - | 1 | 448 | 81.66% |
| SPX261218C03500000 | 2024-05-24 3:01PM EDT | 2026-12-18 | 2,153.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03500000 | 2024-02-13 11:04AM EDT | 2027-12-17 | 1,925.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX281215C03500000 | 2023-11-20 2:06PM EDT | 2028-12-15 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P03500000 | 2024-06-06 4:14AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 114.84% |
| SPX240621P03500000 | 2024-06-10 11:24AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 0 | 72.66% |
| SPXW240628P03500000 | 2024-06-10 3:33PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 59.67% |
| SPXW240705P03500000 | 2024-06-05 9:30AM EDT | 2024-07-05 | 0.30 | 0.10 | 0.25 | 0.00 | - | 14 | 0 | 52.98% |
| SPXW240712P03500000 | 2024-06-06 1:30PM EDT | 2024-07-12 | 0.50 | 0.30 | 0.45 | 0.00 | - | 100 | 0 | 50.05% |
| SPX240719P03500000 | 2024-06-10 11:27AM EDT | 2024-07-19 | 0.55 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 47.41% |
| SPXW240726P03500000 | 2024-06-06 2:47PM EDT | 2024-07-26 | 0.80 | 0.60 | 0.80 | 0.00 | - | - | 0 | 44.95% |
| SPXW240731P03500000 | 2024-06-10 11:40AM EDT | 2024-07-31 | 0.90 | 0.75 | 0.90 | 0.00 | - | 24 | 0 | 43.21% |
| SPXW240816P03500000 | 2024-06-10 1:53PM EDT | 2024-08-16 | 1.40 | 1.35 | 1.50 | 0.00 | - | 27 | 0 | 39.88% |
| SPXW240830P03500000 | 2024-06-10 4:11PM EDT | 2024-08-30 | 2.08 | 1.95 | 2.15 | 0.00 | - | 16 | 0 | 37.85% |
| SPXW240920P03500000 | 2024-06-10 2:29AM EDT | 2024-09-20 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 35.47% |
| SPXW240930P03500000 | 2024-06-10 11:58AM EDT | 2024-09-30 | 3.30 | 3.40 | 3.60 | 0.00 | - | 5 | 0 | 34.39% |
| SPXW241018P03500000 | 2024-06-03 2:40PM EDT | 2024-10-18 | 5.90 | 4.50 | 4.70 | 0.00 | - | 6 | 0 | 33.12% |
| SPXW241031P03500000 | 2024-06-10 2:04PM EDT | 2024-10-31 | 5.10 | 5.10 | 5.40 | 0.00 | - | 10 | 0 | 32.21% |
| SPX241115P03500000 | 2024-06-10 1:35PM EDT | 2024-11-15 | 6.70 | 6.50 | 6.90 | 0.00 | - | 3 | 0 | 31.79% |
| SPX241220P03500000 | 2024-06-07 11:12AM EDT | 2024-12-20 | 9.60 | 9.30 | 9.50 | 0.00 | - | 1 | 0 | 30.26% |
| SPXW241231P03500000 | 2024-06-07 12:13PM EDT | 2024-12-31 | 9.70 | 9.90 | 10.10 | 0.00 | - | 1 | 0 | 29.73% |
| SPX250117P03500000 | 2024-05-20 9:57AM EDT | 2025-01-17 | 12.54 | 11.10 | 11.50 | 0.00 | - | 2 | 0 | 29.20% |
| SPX250221P03500000 | 2024-05-16 1:11PM EDT | 2025-02-21 | 15.55 | 13.70 | 14.20 | 0.00 | - | 2 | 0 | 28.16% |
| SPX250321P03500000 | 2024-06-10 1:07PM EDT | 2025-03-21 | 16.30 | 15.90 | 16.40 | 0.00 | - | 11 | 0 | 27.45% |
| SPXW250331P03500000 | 2024-06-10 12:22PM EDT | 2025-03-31 | 16.80 | 16.60 | 17.20 | 0.00 | - | 1 | 0 | 27.22% |
| SPX250417P03500000 | 2024-05-31 3:59PM EDT | 2025-04-17 | 20.10 | 17.80 | 18.60 | 0.00 | - | 7 | 0 | 26.86% |
| SPX250516P03500000 | 2024-06-10 3:53PM EDT | 2025-05-16 | 20.20 | 19.80 | 20.50 | 0.00 | - | 7 | 0 | 26.18% |
| SPX250620P03500000 | 2024-06-07 1:25PM EDT | 2025-06-20 | 22.20 | 22.20 | 22.80 | 0.00 | - | 5 | 0 | 25.46% |
| SPX251219P03500000 | 2024-06-07 2:00PM EDT | 2025-12-19 | 36.80 | 36.00 | 37.40 | 0.00 | - | 2 | 0 | 23.24% |
| SPX261218P03500000 | 2024-06-10 11:55AM EDT | 2026-12-18 | 62.39 | 59.30 | 64.00 | 0.00 | - | 210 | 0 | 20.65% |
| SPX271217P03500000 | 2024-05-31 1:25PM EDT | 2027-12-17 | 96.55 | 82.60 | 94.00 | 0.00 | - | 1 | 0 | 19.49% |
| SPX281215P03500000 | 2024-05-10 3:40PM EDT | 2028-12-15 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX291221P03500000 | 2024-05-09 11:57AM EDT | 2029-12-21 | 165.00 | 88.70 | 201.80 | 0.00 | - | 1 | 52 | 20.13% |
© 2024 Yahoo. Tutti i diritti riservati.