Italia markets open in 1 hour 43 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.157,83 +119,67 (+0,31%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.060,11 -1.559,96 (-2,41%) CMC Crypto 200
1.408,74 -37,93 (-2,62%)
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:4000.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C04000000 | 2024-05-30 10:05AM EDT | 2024-06-11 | 1,261.38 | 1,352.40 | 1,363.20 | 0.00 | - | 1 | 0 | 246.80% |
| SPXW240612C04000000 | 2024-05-30 10:32AM EDT | 2024-06-12 | 1,252.40 | 1,353.10 | 1,363.80 | 0.00 | - | 1 | 0 | 179.81% |
| SPXW240613C04000000 | 2024-05-31 3:15PM EDT | 2024-06-13 | 1,235.16 | 1,353.80 | 1,364.30 | 0.00 | - | 1 | 0 | 150.01% |
| SPXW240614C04000000 | 2024-06-03 1:48PM EDT | 2024-06-14 | 1,267.90 | 1,354.60 | 1,365.10 | 0.00 | - | 51 | 0 | 133.84% |
| SPXW240617C04000000 | 2024-06-05 9:53AM EDT | 2024-06-17 | 1,313.17 | 1,354.40 | 1,365.20 | 0.00 | - | 1 | 0 | 101.50% |
| SPXW240618C04000000 | 2024-06-07 2:08PM EDT | 2024-06-18 | 1,352.40 | 1,357.50 | 1,364.80 | 0.00 | - | 4 | 0 | 70.31% |
| SPXW240621C04000000 | 2024-06-04 3:09PM EDT | 2024-06-21 | 1,287.75 | 1,359.90 | 1,367.10 | 0.00 | - | 438 | 0 | 75.55% |
| SPXW240624C04000000 | 2024-05-22 11:17AM EDT | 2024-06-24 | 1,337.59 | 1,360.40 | 1,367.70 | 0.00 | - | - | 0 | 68.68% |
| SPXW240628C04000000 | 2024-06-06 11:54AM EDT | 2024-06-28 | 1,362.47 | 1,363.70 | 1,370.90 | 0.00 | - | 50 | 0 | 67.22% |
| SPXW240705C04000000 | 2024-06-05 12:41PM EDT | 2024-07-05 | 1,349.78 | 1,367.80 | 1,375.10 | 0.00 | - | 1 | 0 | 62.06% |
| SPXW240712C04000000 | 2024-06-07 2:06PM EDT | 2024-07-12 | 1,375.51 | 1,371.90 | 1,379.10 | 0.00 | - | 4,249 | 0 | 58.27% |
| SPXW240719C04000000 | 2024-06-06 3:16PM EDT | 2024-07-19 | 1,374.10 | 1,376.80 | 1,384.10 | 0.00 | - | 1 | 0 | 55.98% |
| SPXW240731C04000000 | 2024-05-03 11:30AM EDT | 2024-07-31 | 1,155.76 | 1,310.20 | 1,326.40 | 0.00 | - | 2 | 82 | 0.00% |
| SPXW240802C04000000 | 2024-06-06 1:54PM EDT | 2024-08-02 | 1,381.31 | 1,385.50 | 1,392.80 | 0.00 | - | - | 0 | 52.05% |
| SPX240816C04000000 | 2024-06-07 3:15PM EDT | 2024-08-16 | 1,388.27 | 1,388.70 | 1,399.60 | 0.00 | - | 302 | 0 | 49.93% |
| SPXW240830C04000000 | 2024-06-03 9:53AM EDT | 2024-08-30 | 1,339.54 | 1,399.20 | 1,407.90 | 0.00 | - | 1 | 0 | 47.75% |
| SPXW240920C04000000 | 2024-06-05 3:53PM EDT | 2024-09-20 | 1,406.99 | 1,409.80 | 1,418.60 | 0.00 | - | 25 | 0 | 45.00% |
| SPXW240930C04000000 | 2024-06-05 11:48AM EDT | 2024-09-30 | 1,392.81 | 1,414.40 | 1,423.10 | 0.00 | - | 2 | 0 | 43.87% |
| SPX241018C04000000 | 2024-06-10 2:39PM EDT | 2024-10-18 | 1,428.09 | 1,424.50 | 1,435.50 | 0.00 | - | 261 | 0 | 42.98% |
| SPX241115C04000000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 1,315.83 | 1,441.00 | 1,452.50 | 0.00 | - | 2 | 0 | 41.58% |
| SPX241220C04000000 | 2024-06-10 4:01PM EDT | 2024-12-20 | 1,467.27 | 1,458.90 | 1,469.90 | 0.00 | - | 7 | 0 | 39.86% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 2024-12-31 | 1,211.76 | 1,385.00 | 1,422.50 | 0.00 | - | 1 | 54 | 32.41% |
| SPX250117C04000000 | 2024-06-05 11:40AM EDT | 2025-01-17 | 1,456.77 | 1,477.20 | 1,488.90 | 0.00 | - | 1 | 0 | 39.41% |
| SPX250221C04000000 | 2024-06-10 9:42AM EDT | 2025-02-21 | 1,480.05 | 1,494.90 | 1,506.80 | 0.00 | - | 4 | 0 | 38.43% |
| SPX250321C04000000 | 2024-06-10 11:39AM EDT | 2025-03-21 | 1,508.00 | 1,508.80 | 1,520.70 | 0.00 | - | 2,850 | 0 | 37.77% |
| SPXW250331C04000000 | 2024-04-22 12:25PM EDT | 2025-03-31 | 1,201.80 | 1,493.00 | 1,527.40 | 0.00 | - | 4 | 0 | 37.72% |
| SPX250417C04000000 | 2024-06-10 12:40PM EDT | 2025-04-17 | 1,529.10 | 1,523.90 | 1,536.20 | 0.00 | - | 2,000 | 0 | 37.43% |
| SPX250516C04000000 | 2024-05-23 11:50AM EDT | 2025-05-16 | 1,514.31 | 1,528.20 | 1,559.50 | 0.00 | - | 2 | 0 | 37.66% |
| SPX250620C04000000 | 2024-06-10 3:20PM EDT | 2025-06-20 | 1,565.11 | 1,554.20 | 1,566.30 | 0.00 | - | 1 | 0 | 36.37% |
| SPX251219C04000000 | 2024-06-10 10:44AM EDT | 2025-12-19 | 1,632.31 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| SPX261218C04000000 | 2024-06-10 10:20AM EDT | 2026-12-18 | 1,772.72 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| SPX271217C04000000 | 2024-06-07 1:07PM EDT | 2027-12-17 | 1,924.53 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| SPX281215C04000000 | 2024-06-05 9:57AM EDT | 2028-12-15 | 1,982.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221C04000000 | 2024-06-04 9:35AM EDT | 2029-12-21 | 2,074.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04000000 | 2024-06-05 2:51PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 0 | 168.75% |
| SPXW240612P04000000 | 2024-06-10 9:54AM EDT | 2024-06-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 119.53% |
| SPXW240613P04000000 | 2024-06-07 11:42AM EDT | 2024-06-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 0 | 97.66% |
| SPXW240614P04000000 | 2024-06-10 10:52AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 196 | 0 | 84.38% |
| SPXW240617P04000000 | 2024-06-10 4:06PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 541 | 0 | 63.87% |
| SPXW240618P04000000 | 2024-06-10 3:58PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 320 | 0 | 59.77% |
| SPXW240620P04000000 | 2024-06-10 1:50PM EDT | 2024-06-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 244 | 0 | 53.52% |
| SPXW240621P04000000 | 2024-06-07 2:15PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.15 | 0.00 | - | 112 | 0 | 52.54% |
| SPXW240624P04000000 | 2024-06-07 1:07PM EDT | 2024-06-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 49.27% |
| SPXW240625P04000000 | 2024-06-07 1:36PM EDT | 2024-06-25 | 0.25 | 0.10 | 0.25 | 0.00 | - | 50 | 0 | 49.76% |
| SPXW240626P04000000 | 2024-06-07 4:11PM EDT | 2024-06-26 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 0 | 48.19% |
| SPXW240627P04000000 | 2024-06-09 8:15PM EDT | 2024-06-27 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 47.53% |
| SPXW240628P04000000 | 2024-06-07 12:24PM EDT | 2024-06-28 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4,049 | 0 | 46.19% |
| SPXW240701P04000000 | 2024-06-07 2:13PM EDT | 2024-07-01 | 0.37 | 0.15 | 0.40 | 0.00 | - | 10 | 0 | 43.95% |
| SPXW240702P04000000 | 2024-06-10 10:32AM EDT | 2024-07-02 | 0.35 | 0.20 | 0.45 | 0.00 | - | 5 | 0 | 43.43% |
| SPXW240703P04000000 | 2024-06-10 12:42PM EDT | 2024-07-03 | 0.35 | 0.25 | 0.45 | 0.00 | - | 5 | 0 | 42.48% |
| SPXW240705P04000000 | 2024-06-07 3:13PM EDT | 2024-07-05 | 0.55 | 0.35 | 0.50 | 0.00 | - | 51 | 0 | 41.19% |
| SPXW240708P04000000 | 2024-06-10 11:55AM EDT | 2024-07-08 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 39.65% |
| SPXW240709P04000000 | 2024-06-06 2:56PM EDT | 2024-07-09 | 0.75 | 0.40 | 0.65 | 0.00 | - | 50 | 0 | 39.28% |
| SPXW240710P04000000 | 2024-06-10 9:36AM EDT | 2024-07-10 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 38.93% |
| SPXW240711P04000000 | 2024-06-07 10:32AM EDT | 2024-07-11 | 0.90 | 0.60 | 0.80 | 0.00 | - | 4 | 0 | 38.84% |
| SPXW240712P04000000 | 2024-06-10 1:43PM EDT | 2024-07-12 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 0 | 38.49% |
| SPXW240715P04000000 | 2024-06-06 3:33PM EDT | 2024-07-15 | 1.17 | 0.75 | 1.00 | 0.00 | - | - | 0 | 37.48% |
| SPXW240717P04000000 | 2024-06-03 4:03PM EDT | 2024-07-17 | 1.61 | 0.90 | 1.15 | 0.00 | - | - | 0 | 37.04% |
| SPXW240718P04000000 | 2024-06-04 1:52PM EDT | 2024-07-18 | 1.79 | 1.00 | 1.15 | 0.00 | - | 10 | 0 | 36.54% |
| SPX240719P04000000 | 2024-06-10 4:13PM EDT | 2024-07-19 | 1.20 | 1.05 | 1.20 | 0.00 | - | 4,883 | 0 | 36.25% |
| SPXW240726P04000000 | 2024-06-10 1:32PM EDT | 2024-07-26 | 1.50 | 1.40 | 1.60 | 0.00 | - | 2 | 0 | 34.55% |
| SPXW240731P04000000 | 2024-06-10 10:44AM EDT | 2024-07-31 | 1.90 | 1.75 | 1.90 | 0.00 | - | 16 | 0 | 33.52% |
| SPXW240802P04000000 | 2024-06-10 10:21AM EDT | 2024-08-02 | 2.00 | 1.90 | 2.10 | 0.00 | - | 1 | 0 | 33.30% |
| SPXW240816P04000000 | 2024-06-10 2:05AM EDT | 2024-08-16 | 3.10 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 31.20% |
| SPXW240830P04000000 | 2024-06-10 4:11PM EDT | 2024-08-30 | 3.98 | 3.80 | 4.10 | 0.00 | - | 15 | 0 | 29.53% |
| SPXW240920P04000000 | 2024-06-10 4:11PM EDT | 2024-09-20 | 5.90 | 5.80 | 6.00 | 0.00 | - | 41 | 0 | 27.89% |
| SPXW240930P04000000 | 2024-06-10 10:22AM EDT | 2024-09-30 | 6.80 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 27.09% |
| SPX241018P04000000 | 2024-06-10 3:52PM EDT | 2024-10-18 | 8.45 | 8.40 | 8.70 | 0.00 | - | 266 | 0 | 26.27% |
| SPXW241031P04000000 | 2024-06-04 11:06AM EDT | 2024-10-31 | 12.50 | 9.70 | 10.00 | 0.00 | - | 1 | 0 | 25.67% |
| SPX241115P04000000 | 2024-06-10 9:39AM EDT | 2024-11-15 | 12.90 | 12.10 | 12.50 | 0.00 | - | 3 | 0 | 25.44% |
| SPXW241129P04000000 | 2024-06-04 3:21AM EDT | 2024-11-29 | 16.51 | 13.70 | 14.00 | 0.00 | - | 1 | 0 | 24.91% |
| SPX241220P04000000 | 2024-06-10 4:01PM EDT | 2024-12-20 | 16.35 | 16.40 | 16.60 | 0.00 | - | 208 | 0 | 24.32% |
| SPXW241231P04000000 | 2024-06-10 1:06PM EDT | 2024-12-31 | 17.50 | 17.30 | 17.60 | 0.00 | - | 6 | 0 | 23.94% |
| SPX250117P04000000 | 2024-06-07 3:36PM EDT | 2025-01-17 | 19.37 | 19.20 | 19.60 | 0.00 | - | 20 | 0 | 23.51% |
| SPX250221P04000000 | 2024-06-10 9:42AM EDT | 2025-02-21 | 24.70 | 23.40 | 23.90 | 0.00 | - | 4 | 0 | 22.80% |
| SPX250321P04000000 | 2024-06-10 11:39AM EDT | 2025-03-21 | 27.75 | 27.10 | 27.60 | 0.00 | - | 2,977 | 0 | 22.36% |
| SPXW250331P04000000 | 2024-06-10 3:56PM EDT | 2025-03-31 | 28.40 | 26.30 | 30.70 | 0.00 | - | 1 | 0 | 22.53% |
| SPX250417P04000000 | 2024-06-10 1:26PM EDT | 2025-04-17 | 31.15 | 30.30 | 30.90 | 0.00 | - | 2,061 | 0 | 21.94% |
| SPX250516P04000000 | 2024-06-10 12:48PM EDT | 2025-05-16 | 34.49 | 32.30 | 36.00 | 0.00 | - | 82 | 0 | 21.77% |
| SPX250620P04000000 | 2024-06-10 3:20PM EDT | 2025-06-20 | 38.15 | 37.90 | 38.50 | 0.00 | - | 2 | 0 | 21.08% |
| SPX251219P04000000 | 2024-06-10 10:44AM EDT | 2025-12-19 | 64.05 | 1.00 | 0.00 | 0.00 | - | 2,001 | 0 | 3.13% |
| SPX261218P04000000 | 2024-06-10 10:20AM EDT | 2026-12-18 | 102.43 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 3.13% |
| SPX271217P04000000 | 2024-06-10 7:24AM EDT | 2027-12-17 | 143.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX281215P04000000 | 2024-06-05 9:57AM EDT | 2028-12-15 | 185.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX291221P04000000 | 2024-06-07 10:22AM EDT | 2029-12-21 | 206.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.