Italia markets close in 6 hours 16 minutes
FTSE MIB
34.486,12 -173,43 (-0,50%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.571,14 -223,73 (-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:3800.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03800000 | 2024-05-23 9:55AM EDT | 2024-05-31 | 1,509.39 | 1,477.20 | 1,488.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240621C03800000 | 2024-05-28 10:00AM EDT | 2024-06-21 | 1,512.87 | 1,487.90 | 1,495.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240628C03800000 | 2024-05-17 12:26PM EDT | 2024-06-28 | 1,514.39 | 1,492.00 | 1,498.80 | 0.00 | - | 1 | 5 | 0.00% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,253.64 | 1,564.80 | 1,573.10 | 0.00 | - | 3 | 0 | 71.59% |
| SPXW240816C03800000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 1,296.86 | 1,516.60 | 1,524.90 | 0.00 | - | - | 1 | 43.27% |
| SPX240920C03800000 | 2024-05-21 1:26PM EDT | 2024-09-20 | 1,569.17 | 1,533.90 | 1,542.20 | 0.00 | - | 6 | 75 | 41.66% |
| SPXW240930C03800000 | 2024-01-23 4:49PM EDT | 2024-09-30 | 1,182.73 | 1,361.00 | 1,418.70 | 0.00 | - | 5 | 44 | 0.00% |
| SPX241018C03800000 | 2024-05-21 1:14PM EDT | 2024-10-18 | 1,583.82 | 1,549.70 | 1,558.00 | 0.00 | - | - | 8 | 40.95% |
| SPX241115C03800000 | 2024-04-22 9:39AM EDT | 2024-11-15 | 1,303.55 | 1,599.50 | 1,613.70 | 0.00 | - | - | 35 | 46.50% |
| SPX241220C03800000 | 2024-05-28 2:36PM EDT | 2024-12-20 | 1,589.30 | 1,582.00 | 1,590.80 | 0.00 | - | 1 | 3,969 | 39.25% |
| SPX250117C03800000 | 2024-05-21 9:54AM EDT | 2025-01-17 | 1,628.50 | 1,599.30 | 1,607.70 | 0.00 | - | 1 | 83 | 39.00% |
| SPX250321C03800000 | 2024-05-14 11:51AM EDT | 2025-03-21 | 1,574.97 | 1,617.70 | 1,648.30 | 0.00 | - | 2 | 6 | 38.85% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 0.00% |
| SPX251219C03800000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 1,712.64 | 1,586.70 | 1,617.80 | 0.00 | - | 1 | 2,001 | 25.76% |
| SPX261218C03800000 | 2024-05-28 2:36PM EDT | 2026-12-18 | 1,890.30 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 2028-12-15 | 1,663.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P03800000 | 2024-05-23 4:03PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 687 | 182.03% |
| SPXW240530P03800000 | 2024-05-23 9:30AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 263 | 128.91% |
| SPXW240531P03800000 | 2024-05-24 3:37PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 4,981 | 105.47% |
| SPXW240603P03800000 | 2024-05-28 8:46AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 298 | 78.13% |
| SPXW240604P03800000 | 2024-05-28 3:44PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 706 | 101 | 72.27% |
| SPXW240605P03800000 | 2024-05-27 9:31AM EDT | 2024-06-05 | 0.05 | 0.05 | 0.10 | 0.00 | - | 18 | 18 | 69.73% |
| SPXW240606P03800000 | 2024-05-19 8:15PM EDT | 2024-06-06 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 66 | 67.19% |
| SPXW240607P03800000 | 2024-05-28 3:45PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2,203 | 1,008 | 63.77% |
| SPXW240610P03800000 | 2024-05-24 12:48PM EDT | 2024-06-10 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 107 | 57.76% |
| SPXW240611P03800000 | 2024-05-28 3:41PM EDT | 2024-06-11 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1,300 | 204 | 56.40% |
| SPXW240612P03800000 | 2024-05-24 4:01PM EDT | 2024-06-12 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 3,035 | 55.13% |
| SPXW240613P03800000 | 2024-05-27 9:04AM EDT | 2024-06-13 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 62 | 53.91% |
| SPXW240614P03800000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.30 | 0.00 | - | 552 | 887 | 52.81% |
| SPXW240617P03800000 | 2024-05-16 3:30PM EDT | 2024-06-17 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 50.85% |
| SPXW240618P03800000 | 2024-05-22 3:50PM EDT | 2024-06-18 | 0.40 | 0.30 | 0.45 | 0.00 | - | 5 | 9 | 50.20% |
| SPXW240620P03800000 | 2024-05-17 3:29PM EDT | 2024-06-20 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 16 | 48.46% |
| SPX240621P03800000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.40 | 0.45 | 0.55 | 0.00 | - | 45 | 40,325 | 47.90% |
| SPXW240624P03800000 | 2024-05-21 12:39PM EDT | 2024-06-24 | 0.62 | 0.50 | 0.65 | 0.00 | - | 2 | 12 | 45.94% |
| SPXW240625P03800000 | 2024-05-28 11:02AM EDT | 2024-06-25 | 0.50 | 0.60 | 0.70 | 0.00 | - | 6 | 6 | 45.46% |
| SPXW240626P03800000 | 2024-05-28 1:57PM EDT | 2024-06-26 | 0.55 | 0.60 | 0.80 | 0.00 | - | 12 | 7 | 45.30% |
| SPXW240627P03800000 | 2024-05-23 2:12PM EDT | 2024-06-27 | 0.90 | 0.70 | 0.85 | 0.00 | - | - | 1 | 44.84% |
| SPXW240628P03800000 | 2024-05-28 2:32PM EDT | 2024-06-28 | 0.75 | 0.75 | 0.90 | 0.00 | - | 435 | 4,651 | 44.37% |
| SPXW240701P03800000 | 2024-05-16 3:00PM EDT | 2024-07-01 | 1.11 | 0.80 | 1.00 | 0.00 | - | - | 10 | 42.87% |
| SPXW240702P03800000 | 2024-05-23 1:10PM EDT | 2024-07-02 | 0.88 | 0.90 | 1.05 | 0.00 | - | - | 1 | 42.48% |
| SPXW240703P03800000 | 2024-05-23 1:52PM EDT | 2024-07-03 | 1.03 | 0.95 | 1.05 | 0.00 | - | - | 1 | 41.88% |
| SPXW240705P03800000 | 2024-05-24 3:36PM EDT | 2024-07-05 | 1.00 | 1.05 | 1.20 | 0.00 | - | 20 | 98 | 41.39% |
| SPXW240711P03800000 | 2024-05-28 1:50PM EDT | 2024-07-11 | 1.45 | 1.40 | 1.60 | 0.00 | - | 1 | - | 39.78% |
| SPXW240712P03800000 | 2024-05-28 4:11PM EDT | 2024-07-12 | 1.35 | 1.50 | 1.65 | 0.00 | - | 26 | 152 | 39.48% |
| SPX240719P03800000 | 2024-05-28 2:30PM EDT | 2024-07-19 | 1.77 | 1.90 | 2.05 | 0.00 | - | 10 | 14,974 | 37.73% |
| SPXW240726P03800000 | 2024-05-28 1:47PM EDT | 2024-07-26 | 2.10 | 2.40 | 2.55 | 0.00 | - | 20 | 14 | 36.43% |
| SPXW240731P03800000 | 2024-05-24 10:40AM EDT | 2024-07-31 | 2.65 | 2.80 | 2.95 | 0.00 | - | 7 | 8,832 | 35.66% |
| SPXW240816P03800000 | 2024-05-24 10:17AM EDT | 2024-08-16 | 3.70 | 4.10 | 4.40 | 0.00 | - | 1 | 70 | 33.73% |
| SPXW240830P03800000 | 2024-05-28 11:38AM EDT | 2024-08-30 | 4.70 | 5.20 | 5.50 | 0.00 | - | 7 | 231 | 32.17% |
| SPX240920P03800000 | 2024-05-28 3:11PM EDT | 2024-09-20 | 6.70 | 7.10 | 7.40 | 0.00 | - | 133 | 23,240 | 30.48% |
| SPXW240930P03800000 | 2024-05-24 3:57PM EDT | 2024-09-30 | 7.20 | 7.90 | 8.20 | 0.00 | - | 1 | 3,770 | 29.73% |
| SPX241018P03800000 | 2024-05-23 4:14PM EDT | 2024-10-18 | 9.80 | 9.70 | 10.20 | 0.00 | - | 3 | 2,061 | 28.85% |
| SPXW241031P03800000 | 2024-05-17 11:31AM EDT | 2024-10-31 | 9.90 | 11.00 | 11.30 | 0.00 | - | 14 | 18 | 28.13% |
| SPX241115P03800000 | 2024-05-28 1:52PM EDT | 2024-11-15 | 12.46 | 13.10 | 13.60 | 0.00 | - | 200 | 1,687 | 27.80% |
| SPX241220P03800000 | 2024-05-28 3:51PM EDT | 2024-12-20 | 16.30 | 17.10 | 17.40 | 0.00 | - | 21 | 20,822 | 26.56% |
| SPXW241231P03800000 | 2024-05-23 10:59AM EDT | 2024-12-31 | 16.95 | 17.90 | 18.30 | 0.00 | - | 18 | 93 | 26.14% |
| SPX250117P03800000 | 2024-05-28 1:18PM EDT | 2025-01-17 | 18.50 | 19.70 | 20.20 | 0.00 | - | 9 | 4,566 | 25.68% |
| SPX250221P03800000 | 2024-05-28 2:18PM EDT | 2025-02-21 | 22.65 | 23.40 | 24.10 | 0.00 | - | 90 | 542 | 24.86% |
| SPX250321P03800000 | 2024-05-28 3:14PM EDT | 2025-03-21 | 26.30 | 26.80 | 27.40 | 0.00 | - | 83 | 2,897 | 24.34% |
| SPXW250331P03800000 | 2024-05-23 9:49AM EDT | 2025-03-31 | 26.06 | 28.00 | 28.60 | 0.00 | - | 90 | 102 | 24.17% |
| SPX250417P03800000 | 2024-05-23 1:45PM EDT | 2025-04-17 | 29.60 | 29.60 | 30.70 | 0.00 | - | 217 | 1,008 | 23.91% |
| SPX250516P03800000 | 2024-05-28 3:19PM EDT | 2025-05-16 | 32.40 | 33.10 | 33.90 | 0.00 | - | 1 | 408 | 23.44% |
| SPX250620P03800000 | 2024-05-20 9:59AM EDT | 2025-06-20 | 33.34 | 37.10 | 37.60 | 0.00 | - | 1 | 5,904 | 22.92% |
| SPX251219P03800000 | 2024-05-28 1:26PM EDT | 2025-12-19 | 56.35 | 57.50 | 59.70 | 0.00 | - | 100 | 10,897 | 21.32% |
| SPX261218P03800000 | 2024-05-28 2:50PM EDT | 2026-12-18 | 92.74 | 88.80 | 96.80 | 0.00 | - | 1 | 1,922 | 19.24% |
| SPX271217P03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 3.13% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 2028-12-15 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 2029-12-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.