Italia markets close in 7 hours 6 minutes
FTSE MIB
34.480,13 -61,88 (-0,18%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,75 +0,01 (+0,01%) Bitcoin EUR
62.556,95 -1.982,59 (-3,07%)
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:4100.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240612C04100000 | 2024-06-10 9:47AM EDT | 2024-06-12 | 1,234.72 | 1,254.40 | 1,265.40 | 0.00 | - | 1 | 0 | 177.09% |
| SPX240621C04100000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 1,263.90 | 1,261.20 | 1,268.50 | 0.00 | - | 1 | 0 | 74.05% |
| SPXW240628C04100000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 1,223.37 | 1,264.70 | 1,271.90 | 0.00 | - | 1 | 0 | 63.82% |
| SPX240719C04100000 | 2024-05-15 10:47AM EDT | 2024-07-19 | 1,217.33 | 1,278.30 | 1,285.00 | 0.00 | - | 1 | 0 | 52.75% |
| SPX240816C04100000 | 2024-05-15 10:29AM EDT | 2024-08-16 | 1,225.70 | 1,292.90 | 1,301.70 | 0.00 | - | 1 | 0 | 47.24% |
| SPXW240830C04100000 | 2024-05-28 10:26AM EDT | 2024-08-30 | 1,259.14 | 1,300.70 | 1,310.80 | 0.00 | - | 2 | 0 | 45.35% |
| SPXW240920C04100000 | 2024-05-15 9:40AM EDT | 2024-09-20 | 1,246.41 | 1,311.90 | 1,321.80 | 0.00 | - | - | 0 | 42.76% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 2024-09-30 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 2024-10-18 | 1,005.59 | 1,281.80 | 1,298.70 | 0.00 | - | 1 | 581 | 33.24% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 2024-11-15 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 0.00% |
| SPX241220C04100000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 1,317.52 | 1,365.00 | 1,375.90 | 0.00 | - | 25 | 0 | 38.17% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPX250117C04100000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 1,336.60 | 1,386.20 | 1,393.90 | 0.00 | - | 1 | 0 | 37.61% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 2025-02-21 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250321C04100000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 1,278.71 | 1,283.90 | 1,304.00 | 0.00 | - | 2 | 30 | 23.25% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 2025-04-17 | 1,230.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C04100000 | 2024-05-24 1:54PM EDT | 2025-06-20 | 1,427.37 | 1,463.20 | 1,478.40 | 0.00 | - | 1 | 0 | 35.23% |
| SPX251219C04100000 | 2024-05-28 11:19AM EDT | 2025-12-19 | 1,521.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX261218C04100000 | 2024-05-06 12:02PM EDT | 2026-12-18 | 1,531.00 | 0.00 | 0.00 | 0.00 | - | 4 | 830 | 0.00% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 2028-12-15 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04100000 | 2024-06-05 3:20PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 148.44% |
| SPXW240612P04100000 | 2024-06-07 4:02PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 750 | 0 | 104.69% |
| SPXW240613P04100000 | 2024-06-06 3:58PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 85.55% |
| SPXW240614P04100000 | 2024-06-10 4:06PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 398 | 0 | 74.22% |
| SPXW240617P04100000 | 2024-06-10 11:21AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 94 | 0 | 58.79% |
| SPXW240618P04100000 | 2024-06-10 3:25PM EDT | 2024-06-18 | 0.05 | 0.05 | 0.10 | 0.00 | - | 203 | 0 | 56.74% |
| SPXW240620P04100000 | 2024-06-10 3:58PM EDT | 2024-06-20 | 0.10 | 0.05 | 0.10 | 0.00 | - | 86 | 0 | 50.78% |
| SPX240621P04100000 | 2024-06-10 2:44PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 301 | 0 | 51.22% |
| SPXW240624P04100000 | 2024-06-07 1:28PM EDT | 2024-06-24 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 46.53% |
| SPXW240625P04100000 | 2024-06-07 3:39PM EDT | 2024-06-25 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4,500 | 0 | 44.97% |
| SPXW240626P04100000 | 2024-05-29 3:26PM EDT | 2024-06-26 | 1.20 | 0.15 | 0.25 | 0.00 | - | 51 | 0 | 44.43% |
| SPXW240627P04100000 | 2024-06-03 10:19AM EDT | 2024-06-27 | 0.75 | 0.15 | 0.25 | 0.00 | - | 4 | 0 | 43.09% |
| SPXW240628P04100000 | 2024-06-10 4:04PM EDT | 2024-06-28 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2,450 | 0 | 42.60% |
| SPXW240701P04100000 | 2024-06-04 3:33PM EDT | 2024-07-01 | 0.77 | 0.25 | 0.35 | 0.00 | - | 141 | 0 | 40.02% |
| SPXW240702P04100000 | 2024-06-07 12:45PM EDT | 2024-07-02 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 0 | 39.61% |
| SPXW240703P04100000 | 2024-06-10 11:07AM EDT | 2024-07-03 | 0.50 | 0.35 | 0.45 | 0.00 | - | 10 | 0 | 39.20% |
| SPXW240705P04100000 | 2024-06-07 3:13PM EDT | 2024-07-05 | 0.65 | 0.40 | 0.55 | 0.00 | - | 13 | 0 | 38.38% |
| SPXW240708P04100000 | 2024-06-05 1:27PM EDT | 2024-07-08 | 1.00 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 36.90% |
| SPXW240709P04100000 | 2024-06-07 3:45PM EDT | 2024-07-09 | 0.80 | 0.55 | 0.65 | 0.00 | - | 116 | 0 | 36.26% |
| SPXW240710P04100000 | 2024-06-07 2:55PM EDT | 2024-07-10 | 0.75 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 36.21% |
| SPXW240711P04100000 | 2024-06-05 12:20PM EDT | 2024-07-11 | 1.30 | 0.75 | 0.90 | 0.00 | - | 2 | 0 | 36.34% |
| SPXW240712P04100000 | 2024-06-10 1:16PM EDT | 2024-07-12 | 0.95 | 0.85 | 0.95 | 0.00 | - | 82 | 0 | 35.99% |
| SPXW240717P04100000 | 2024-06-04 3:29PM EDT | 2024-07-17 | 1.80 | 1.05 | 1.20 | 0.00 | - | 1 | 0 | 34.38% |
| SPXW240718P04100000 | 2024-06-04 1:52PM EDT | 2024-07-18 | 2.04 | 1.15 | 1.30 | 0.00 | - | 10 | 0 | 34.25% |
| SPX240719P04100000 | 2024-06-10 2:10PM EDT | 2024-07-19 | 1.27 | 1.20 | 1.35 | 0.00 | - | 1 | 0 | 33.96% |
| SPXW240726P04100000 | 2024-06-10 1:43PM EDT | 2024-07-26 | 1.70 | 1.60 | 1.75 | 0.00 | - | 1 | 0 | 32.29% |
| SPXW240731P04100000 | 2024-06-07 10:02AM EDT | 2024-07-31 | 2.22 | 1.95 | 2.10 | 0.00 | - | 6 | 0 | 31.39% |
| SPXW240802P04100000 | 2024-06-10 3:39PM EDT | 2024-08-02 | 2.25 | 2.15 | 2.35 | 0.00 | - | 2 | 0 | 31.25% |
| SPXW240816P04100000 | 2024-06-06 10:25AM EDT | 2024-08-16 | 3.80 | 3.30 | 3.50 | 0.00 | - | 2 | 0 | 29.37% |
| SPXW240830P04100000 | 2024-06-07 2:38PM EDT | 2024-08-30 | 4.60 | 4.40 | 4.70 | 0.00 | - | 7 | 0 | 27.91% |
| SPX240920P04100000 | 2024-06-10 2:23PM EDT | 2024-09-20 | 6.70 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 26.32% |
| SPXW240930P04100000 | 2024-06-10 12:32PM EDT | 2024-09-30 | 7.50 | 7.40 | 7.60 | 0.00 | - | 4 | 0 | 25.65% |
| SPXW241018P04100000 | 2024-06-05 11:29AM EDT | 2024-10-18 | 10.93 | 9.60 | 9.90 | 0.00 | - | 3 | 0 | 24.94% |
| SPXW241031P04100000 | 2024-06-06 10:46AM EDT | 2024-10-31 | 11.61 | 10.90 | 11.30 | 0.00 | - | 20 | 0 | 24.36% |
| SPX241115P04100000 | 2024-06-10 10:03AM EDT | 2024-11-15 | 14.53 | 13.60 | 14.10 | 0.00 | - | 4 | 0 | 24.18% |
| SPXW241129P04100000 | 2024-06-05 2:43PM EDT | 2024-11-29 | 16.70 | 15.30 | 15.80 | 0.00 | - | - | 0 | 23.71% |
| SPX241220P04100000 | 2024-06-10 3:49PM EDT | 2024-12-20 | 18.58 | 18.30 | 18.60 | 0.00 | - | 31 | 0 | 23.15% |
| SPXW241231P04100000 | 2024-06-10 11:42AM EDT | 2024-12-31 | 19.87 | 19.30 | 19.80 | 0.00 | - | 202 | 0 | 22.82% |
| SPX250117P04100000 | 2024-06-10 2:12PM EDT | 2025-01-17 | 21.90 | 21.50 | 22.00 | 0.00 | - | 6 | 0 | 22.43% |
| SPX250221P04100000 | 2024-06-10 10:28AM EDT | 2025-02-21 | 27.20 | 26.10 | 26.80 | 0.00 | - | 108 | 0 | 21.79% |
| SPX250321P04100000 | 2024-06-07 1:37PM EDT | 2025-03-21 | 30.03 | 30.30 | 30.80 | 0.00 | - | 28 | 0 | 21.38% |
| SPXW250331P04100000 | 2024-05-16 10:21AM EDT | 2025-03-31 | 35.30 | 31.70 | 32.10 | 0.00 | - | 1 | 0 | 21.23% |
| SPX250417P04100000 | 2024-06-06 2:26PM EDT | 2025-04-17 | 35.64 | 33.80 | 34.70 | 0.00 | - | 100 | 0 | 21.04% |
| SPX250516P04100000 | 2024-06-10 3:59PM EDT | 2025-05-16 | 38.08 | 37.90 | 38.60 | 0.00 | - | 4 | 0 | 20.67% |
| SPX250620P04100000 | 2024-06-10 3:54PM EDT | 2025-06-20 | 42.81 | 42.40 | 43.10 | 0.00 | - | 4 | 0 | 20.26% |
| SPX251219P04100000 | 2024-06-05 3:49PM EDT | 2025-12-19 | 73.10 | 68.40 | 70.00 | 0.00 | - | 150 | 0 | 19.08% |
| SPX261218P04100000 | 2024-06-10 1:41PM EDT | 2026-12-18 | 111.00 | 106.50 | 113.90 | 0.00 | - | 100 | 0 | 17.43% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 210.07 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 3.13% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 2028-12-15 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 19.44% |
| SPX291221P04100000 | 2024-02-22 1:11PM EDT | 2029-12-21 | 280.00 | 194.10 | 343.70 | 0.00 | - | 90 | 90 | 18.88% |
© 2024 Yahoo. Tutti i diritti riservati.