Italia markets close in 4 hours 36 minutes
FTSE MIB
34.350,61 -308,94 (-0,89%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.578,29 -576,85 (-0,91%)
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:3700.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03700000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 1,623.08 | 1,584.10 | 1,591.20 | 0.00 | - | 3 | 2,782 | 0.00% |
| SPXW240628C03700000 | 2024-05-16 2:53PM EDT | 2024-06-28 | 1,627.34 | 1,589.10 | 1,595.20 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 2024-07-19 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240816C03700000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 967.43 | 813.60 | 822.50 | 0.00 | - | 6 | 24 | 0.00% |
| SPXW240830C03700000 | 2024-04-19 9:36AM EDT | 2024-08-30 | 1,376.50 | 1,644.00 | 1,662.30 | 0.00 | - | 1 | 1 | 52.32% |
| SPX240920C03700000 | 2024-02-05 1:27PM EDT | 2024-09-20 | 1,344.80 | 1,502.60 | 1,520.60 | 0.00 | - | 8 | 26 | 0.00% |
| SPXW240930C03700000 | 2024-03-15 10:16AM EDT | 2024-09-30 | 1,523.14 | 1,487.90 | 1,533.00 | 0.00 | - | 8 | 81 | 0.00% |
| SPX241018C03700000 | 2023-12-05 1:42PM EDT | 2024-10-18 | 1,029.55 | 1,136.60 | 1,141.60 | 0.00 | - | 6 | 3 | 0.00% |
| SPX241115C03700000 | 2023-10-19 10:09AM EDT | 2024-11-15 | 877.15 | 998.60 | 1,021.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241220C03700000 | 2024-02-29 10:44AM EDT | 2024-12-20 | 1,528.30 | 1,666.20 | 1,684.40 | 0.00 | - | 395 | 1,056 | 40.62% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 2024-12-31 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03700000 | 2024-04-02 3:29PM EDT | 2025-01-17 | 1,646.37 | 1,503.50 | 1,509.50 | 0.00 | - | 1 | 17 | 0.00% |
| SPX250321C03700000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,612.46 | 1,669.50 | 1,766.00 | 0.00 | - | 1 | 4 | 42.82% |
| SPX250620C03700000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 1,789.74 | 1,755.40 | 1,771.70 | 0.00 | - | 2 | 401 | 37.94% |
| SPX251219C03700000 | 2024-01-23 10:44AM EDT | 2025-12-19 | 1,445.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,043 | 0.00% |
| SPX261218C03700000 | 2023-10-16 12:37PM EDT | 2026-12-18 | 1,224.69 | 1,290.10 | 1,343.40 | 0.00 | - | 3 | 244 | 0.00% |
| SPX271217C03700000 | 2023-12-13 3:53PM EDT | 2027-12-17 | 1,546.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPX281215C03700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,991.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03700000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 3,409 | 113.28% |
| SPXW240607P03700000 | 2024-05-28 10:24AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.15 | 0.00 | - | 710 | 1,035 | 68.46% |
| SPXW240614P03700000 | 2024-05-28 4:14PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.25 | 0.00 | - | 663 | 760 | 55.62% |
| SPXW240621P03700000 | 2024-05-23 9:56AM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 345 | 50.39% |
| SPXW240628P03700000 | 2024-05-28 3:26PM EDT | 2024-06-28 | 0.60 | 0.65 | 0.75 | 0.00 | - | 143 | 1,074 | 46.68% |
| SPXW240705P03700000 | 2024-05-29 4:10AM EDT | 2024-07-05 | 0.97 | 0.85 | 1.00 | -0.03 | -3.00% | 1 | 8 | 43.48% |
| SPXW240712P03700000 | 2024-05-23 1:51PM EDT | 2024-07-12 | 1.32 | 1.25 | 1.40 | 0.00 | - | 9 | 21 | 41.50% |
| SPX240719P03700000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 1.55 | 1.60 | 1.75 | 0.00 | - | 1 | 12,054 | 39.65% |
| SPXW240731P03700000 | 2024-05-23 2:34PM EDT | 2024-07-31 | 2.60 | 2.40 | 2.55 | 0.00 | - | 2 | 501 | 37.46% |
| SPX240816P03700000 | 2024-05-28 10:25AM EDT | 2024-08-16 | 3.15 | 3.50 | 3.80 | 0.00 | - | 2 | 8,018 | 35.35% |
| SPXW240830P03700000 | 2024-05-28 9:57AM EDT | 2024-08-30 | 4.00 | 4.60 | 4.80 | 0.00 | - | 1 | 48 | 33.72% |
| SPX240920P03700000 | 2024-05-28 3:44PM EDT | 2024-09-20 | 5.90 | 6.20 | 6.50 | 0.00 | - | 1 | 8,069 | 31.92% |
| SPXW240930P03700000 | 2024-05-28 10:42PM EDT | 2024-09-30 | 6.70 | 7.00 | 7.20 | +0.40 | +6.35% | 1 | 249 | 31.11% |
| SPXW241018P03700000 | 2024-05-20 10:13AM EDT | 2024-10-18 | 7.26 | 8.70 | 9.00 | 0.00 | - | 1 | 2 | 30.17% |
| SPXW241031P03700000 | 2024-05-24 9:30AM EDT | 2024-10-31 | 9.23 | 9.80 | 10.00 | 0.00 | - | 1 | 24 | 29.41% |
| SPX241115P03700000 | 2024-05-21 3:05PM EDT | 2024-11-15 | 10.10 | 11.80 | 12.10 | 0.00 | - | 4 | 2,029 | 29.04% |
| SPX241220P03700000 | 2024-05-28 3:47PM EDT | 2024-12-20 | 14.70 | 15.40 | 15.60 | 0.00 | - | 91 | 23,059 | 27.73% |
| SPXW241231P03700000 | 2024-05-16 3:47PM EDT | 2024-12-31 | 14.80 | 16.20 | 16.50 | 0.00 | - | 13 | 176 | 27.31% |
| SPX250117P03700000 | 2024-05-28 10:28AM EDT | 2025-01-17 | 16.70 | 17.80 | 18.20 | 0.00 | - | 120 | 8,022 | 26.81% |
| SPX250221P03700000 | 2024-05-28 9:40AM EDT | 2025-02-21 | 19.79 | 21.30 | 21.70 | 0.00 | - | 2 | 3,308 | 25.91% |
| SPX250321P03700000 | 2024-05-28 3:56PM EDT | 2025-03-21 | 23.32 | 24.50 | 24.70 | 0.00 | - | 108 | 816 | 25.34% |
| SPXW250331P03700000 | 2024-05-23 3:00PM EDT | 2025-03-31 | 25.81 | 25.40 | 25.90 | 0.00 | - | 18 | 142 | 25.18% |
| SPX250417P03700000 | 2024-05-14 10:18AM EDT | 2025-04-17 | 27.60 | 26.90 | 27.80 | 0.00 | - | 1 | 28 | 24.89% |
| SPX250516P03700000 | 2024-05-24 3:12PM EDT | 2025-05-16 | 28.70 | 30.00 | 30.70 | 0.00 | - | 1 | 349 | 24.38% |
| SPX250620P03700000 | 2024-05-23 11:28AM EDT | 2025-06-20 | 31.68 | 33.50 | 34.10 | 0.00 | - | 100 | 5,657 | 23.82% |
| SPX251219P03700000 | 2024-05-23 11:13AM EDT | 2025-12-19 | 50.60 | 52.40 | 54.10 | 0.00 | - | 5 | 3,505 | 22.04% |
| SPX261218P03700000 | 2024-05-24 12:52PM EDT | 2026-12-18 | 82.55 | 81.60 | 87.90 | 0.00 | - | 105 | 2,052 | 19.77% |
| SPX271217P03700000 | 2024-05-14 1:19PM EDT | 2027-12-17 | 119.20 | 109.00 | 120.70 | 0.00 | - | 1 | 325 | 18.57% |
| SPX281215P03700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 173.33 | 139.50 | 155.30 | 0.00 | - | 1 | 76 | 17.93% |
| SPX291221P03700000 | 2024-05-20 10:14AM EDT | 2029-12-21 | 174.00 | 166.60 | 184.40 | 0.00 | - | 1 | 10 | 17.29% |
© 2024 Yahoo. Tutti i diritti riservati.