Italia markets close in 4 hours 33 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5.306,04+1,32 (+0,02%)
Alla chiusura: 05:20PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper29 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXW240531C042000002024-05-20 12:55PM EDT2024-05-311,127.821,073.401,084.300.00-20170.00%
SPXW240610C042000002024-04-26 12:46PM EDT2024-06-10927.631,096.801,123.100.00-1160.21%
SPXW240621C042000002024-05-23 1:41PM EDT2024-06-211,108.541,085.501,092.400.00-1070.00%
SPXW240628C042000002024-05-23 2:01PM EDT2024-06-281,094.801,090.101,096.900.00-2700.00%
SPXW240719C042000002024-04-29 2:42PM EDT2024-07-19953.841,103.901,110.800.00-51030.99%
SPXW240731C042000002024-05-15 1:44PM EDT2024-07-311,142.181,110.701,119.500.00-1233.64%
SPX240816C042000002024-02-28 11:05AM EDT2024-08-16968.921,126.301,141.400.00-487037.53%
SPX240920C042000002024-05-28 10:31AM EDT2024-09-201,175.351,141.201,150.000.00-13,91633.17%
SPXW240930C042000002024-04-26 12:11PM EDT2024-09-30996.841,163.401,192.300.00-235739.12%
SPX241018C042000002024-03-18 2:26PM EDT2024-10-181,100.78932.20974.700.00-41,4380.00%
SPX241115C042000002024-05-20 9:57AM EDT2024-11-151,228.001,179.401,188.200.00-181,65732.90%
SPX241220C042000002024-05-10 11:15AM EDT2024-12-201,147.431,198.801,209.500.00-2,26115,10232.46%
SPXW241231C042000002024-05-03 11:28AM EDT2024-12-311,058.251,207.201,215.900.00-72232.33%
SPX250117C042000002024-04-25 1:16PM EDT2025-01-171,012.611,246.001,254.000.00-937634.90%
SPX250221C042000002024-05-08 12:45PM EDT2025-02-211,153.721,240.801,249.300.00-20632.13%
SPX250321C042000002024-04-23 12:13PM EDT2025-03-211,085.411,258.101,273.800.00-25332.62%
SPXW250331C042000002024-04-03 10:25AM EDT2025-03-311,251.031,080.001,143.000.00-232319.35%
SPX250620C042000002023-12-28 12:53PM EDT2025-06-20927.40989.00998.100.00-16070.00%
SPX251219C042000002024-04-26 9:54AM EDT2025-12-191,260.730.000.000.00-11,8200.00%
SPX261218C042000002024-05-17 1:11PM EDT2026-12-181,582.860.000.000.00-901,7520.00%
SPX271217C042000002024-03-14 10:05AM EDT2027-12-171,605.680.000.000.00-12790.00%
SPX281215C042000002024-05-28 11:10AM EDT2028-12-151,872.840.000.000.00-22850.00%
Opzioni di venditaper29 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPXW240529P042000002024-05-24 3:37PM EDT2024-05-290.020.000.050.00-1,5552,263130.47%
SPXW240530P042000002024-05-24 4:14PM EDT2024-05-300.050.000.050.00-41587492.19%
SPXW240531P042000002024-05-28 3:09PM EDT2024-05-310.050.000.100.00-21410,18379.10%
SPXW240603P042000002024-05-28 3:08PM EDT2024-06-030.070.000.100.00-1,7422,45255.86%
SPXW240604P042000002024-05-23 9:30AM EDT2024-06-040.130.050.150.00-663,00354.69%
SPXW240605P042000002024-05-23 1:46PM EDT2024-06-050.250.050.200.00-5752.10%
SPXW240606P042000002024-05-28 4:08PM EDT2024-06-060.150.100.250.00-24069050.59%
SPXW240607P042000002024-05-28 10:20AM EDT2024-06-070.200.200.300.00-8736,66050.44%
SPXW240610P042000002024-05-28 9:46AM EDT2024-06-100.250.250.350.00-21043844.92%
SPXW240611P042000002024-05-28 4:01PM EDT2024-06-110.300.300.400.00-2619243.85%
SPXW240612P042000002024-05-24 12:52PM EDT2024-06-120.550.400.500.00-4543.35%
SPXW240613P042000002024-05-24 3:16PM EDT2024-06-130.600.450.600.00-523742.79%
SPXW240614P042000002024-05-24 1:31PM EDT2024-06-140.700.550.650.00-1174,36641.87%
SPXW240617P042000002024-05-28 2:54PM EDT2024-06-170.650.650.800.00-2519039.50%
SPXW240618P042000002024-05-22 3:15PM EDT2024-06-180.860.750.850.00-817638.81%
SPXW240620P042000002024-05-22 9:31AM EDT2024-06-200.750.901.050.00-37038.00%
SPXW240621P042000002024-05-28 3:59PM EDT2024-06-210.911.051.150.00-991,05337.61%
SPXW240624P042000002024-05-22 10:37AM EDT2024-06-241.051.151.300.00-120435.99%
SPXW240625P042000002024-05-17 1:51PM EDT2024-06-251.301.251.350.00-1135.50%
SPXW240626P042000002024-05-24 3:34PM EDT2024-06-261.171.351.500.00-11128835.35%
SPXW240628P042000002024-05-28 2:22PM EDT2024-06-281.361.601.750.00-14,74434.86%
SPXW240701P042000002024-05-24 3:48PM EDT2024-07-011.501.751.900.00-10029733.65%
SPXW240702P042000002024-05-23 3:25PM EDT2024-07-022.121.851.950.00--133.28%
SPXW240703P042000002024-05-23 2:31PM EDT2024-07-032.201.902.050.00--433.03%
SPXW240705P042000002024-05-24 12:03PM EDT2024-07-051.892.152.300.00-158932.65%
SPXW240710P042000002024-05-28 1:48PM EDT2024-07-102.152.602.750.00-1131.46%
SPXW240711P042000002024-05-28 1:49PM EDT2024-07-112.412.903.100.00-1131.64%
SPXW240712P042000002024-05-28 10:51PM EDT2024-07-122.753.003.200.00-116431.43%
SPXW240719P042000002024-05-28 2:31PM EDT2024-07-193.543.804.000.00-641,96630.23%
SPXW240726P042000002024-05-28 3:44PM EDT2024-07-264.214.604.900.00-10629.29%
SPXW240731P042000002024-05-28 4:08PM EDT2024-07-314.715.305.600.00-141,95528.73%
SPX240816P042000002024-05-28 2:50PM EDT2024-08-167.007.407.600.00-18,25927.06%
SPXW240830P042000002024-05-28 4:04PM EDT2024-08-308.209.209.500.00-1,7295,15425.99%
SPX240920P042000002024-05-28 3:18PM EDT2024-09-2011.3012.3012.600.00-4121,55524.80%
SPXW240930P042000002024-05-28 1:43PM EDT2024-09-3011.8013.6013.900.00-2,0101,31124.26%
SPX241018P042000002024-05-28 11:14AM EDT2024-10-1814.8016.5016.800.00-6423,67023.59%
SPXW241031P042000002024-05-24 9:30AM EDT2024-10-3117.3118.3018.600.00-133823.08%
SPX241115P042000002024-05-28 2:28PM EDT2024-11-1520.4321.7022.200.00-267,33622.94%
SPX241220P042000002024-05-28 11:25AM EDT2024-12-2025.2027.5027.700.00-136,83822.01%
SPXW241231P042000002024-05-22 2:03PM EDT2024-12-3126.4428.8029.300.00-6054821.75%
SPX250117P042000002024-05-28 9:53AM EDT2025-01-1729.1131.4031.900.00-19610,78121.39%
SPX250221P042000002024-05-28 1:09PM EDT2025-02-2134.4937.2037.800.00-1,3052,21420.84%
SPX250321P042000002024-05-24 10:08AM EDT2025-03-2140.9542.6043.000.00-113,69220.54%
SPXW250331P042000002024-05-28 1:31PM EDT2025-03-3141.1944.2044.700.00-5535920.42%
SPX250417P042000002024-05-24 3:14PM EDT2025-04-1744.4546.9047.800.00-11,93820.25%
SPX250516P042000002024-05-23 9:53AM EDT2025-05-1649.3052.2052.900.00-12914919.98%
SPX250620P042000002024-05-29 1:54AM EDT2025-06-2057.0058.0058.60+1.20+2.15%314,25619.64%
SPX251219P042000002024-05-20 11:23AM EDT2025-12-1984.1088.0090.200.00-211,08418.62%
SPX261218P042000002024-05-23 10:26AM EDT2026-12-18131.01130.30138.700.00-1022,29817.05%
SPX271217P042000002024-02-29 11:34AM EDT2027-12-17221.520.000.000.00-1634031.56%
SPX281215P042000002024-05-28 11:10AM EDT2028-12-15215.58206.00225.800.00-263215.74%
SPX291221P042000002024-05-16 1:53PM EDT2029-12-21250.00239.30261.200.00-17532515.25%