Italia markets close in 1 hour 10 minutes
FTSE MIB
34.426,61 -243,45 (-0,70%) Dow Jones
38.646,01 +74,98 (+0,19%) Nasdaq
16.780,10 -48,57 (-0,29%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,78 -1,44 (-1,94%) Bitcoin EUR
64.469,91 +70,83 (+0,11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Prezzo d'esercizio:4250.00
Opzioni d'acquistoper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240605C04250000 | 2024-06-03 4:02PM EDT | 2024-06-05 | 1,035.00 | 1,029.20 | 1,036.10 | 0.00 | - | - | 2 | 162.71% |
| SPXW240607C04250000 | 2024-05-30 3:36PM EDT | 2024-06-07 | 989.88 | 1,028.20 | 1,035.30 | 0.00 | - | 1 | 1 | 112.70% |
| SPX240621C04250000 | 2024-06-03 10:00AM EDT | 2024-06-21 | 1,055.38 | 1,036.80 | 1,041.90 | 0.00 | - | 1 | 10,955 | 60.89% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 2024-06-28 | 1,018.51 | 1,045.50 | 1,052.20 | 0.00 | - | 1 | 91 | 57.68% |
| SPX240719C04250000 | 2024-06-03 10:00AM EDT | 2024-07-19 | 1,073.06 | 1,055.70 | 1,063.90 | 0.00 | - | 1 | 64 | 48.07% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 2024-07-31 | 862.04 | 1,089.90 | 1,106.20 | 0.00 | - | 2 | 4 | 51.63% |
| SPX240816C04250000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 991.83 | 1,072.20 | 1,080.30 | 0.00 | - | 2 | 937 | 41.89% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 2024-08-30 | 1,049.39 | 990.70 | 999.10 | 0.00 | - | - | 24 | 0.00% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 1,011.60 | 1,052.60 | 1,058.10 | 0.00 | - | 1 | 1,018 | 29.91% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 955.92 | 1,115.20 | 1,144.10 | 0.00 | - | 88 | 1,290 | 42.86% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 1,032.93 | 1,111.20 | 1,120.50 | 0.00 | - | 4 | 1,588 | 36.81% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 2024-11-15 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 29.28% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 1,072.93 | 1,154.00 | 1,159.70 | 0.00 | - | 2 | 1,424 | 34.68% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 968.72 | 1,200.40 | 1,206.80 | 0.00 | - | 34 | 2,736 | 36.83% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 2025-02-21 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 29.12% |
| SPX250321C04250000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 967.02 | 1,239.40 | 1,254.40 | 0.00 | - | 18 | 24 | 36.26% |
| SPX250620C04250000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 1,305.75 | 1,259.70 | 1,274.20 | 0.00 | - | 1 | 105 | 32.93% |
Opzioni di venditaper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604P04250000 | 2024-05-31 3:09PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 832 | 9,929 | 121.09% |
| SPXW240605P04250000 | 2024-06-03 3:01PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 453 | 85.55% |
| SPXW240606P04250000 | 2024-05-30 10:40AM EDT | 2024-06-06 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 244 | 69.92% |
| SPXW240607P04250000 | 2024-06-04 9:46AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 35 | 32,788 | 60.55% |
| SPXW240610P04250000 | 2024-06-03 1:42PM EDT | 2024-06-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 38 | 1,900 | 50.83% |
| SPXW240611P04250000 | 2024-06-03 4:08PM EDT | 2024-06-11 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 421 | 49.22% |
| SPXW240612P04250000 | 2024-06-03 11:44AM EDT | 2024-06-12 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 4,274 | 46.39% |
| SPXW240613P04250000 | 2024-05-30 4:04PM EDT | 2024-06-13 | 0.63 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 45.17% |
| SPXW240614P04250000 | 2024-06-04 9:30AM EDT | 2024-06-14 | 0.20 | 0.15 | 0.20 | 0.00 | - | 5 | 15,711 | 43.07% |
| SPXW240617P04250000 | 2024-05-28 4:02PM EDT | 2024-06-17 | 0.65 | 0.20 | 0.30 | 0.00 | - | 67 | 309 | 39.67% |
| SPXW240618P04250000 | 2024-06-03 12:40PM EDT | 2024-06-18 | 0.48 | 0.30 | 0.40 | 0.00 | - | 2 | 134 | 39.44% |
| SPXW240620P04250000 | 2024-06-03 9:30AM EDT | 2024-06-20 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 38.31% |
| SPX240621P04250000 | 2024-06-03 9:31AM EDT | 2024-06-21 | 0.60 | 0.45 | 0.60 | 0.00 | - | 150 | 25,463 | 37.57% |
| SPXW240624P04250000 | 2024-05-30 3:53PM EDT | 2024-06-24 | 1.35 | 0.60 | 0.70 | 0.00 | - | 1 | 785 | 35.38% |
| SPXW240625P04250000 | 2024-05-23 3:51PM EDT | 2024-06-25 | 1.70 | 0.65 | 0.80 | 0.00 | - | - | 21 | 35.09% |
| SPXW240626P04250000 | 2024-05-31 12:57PM EDT | 2024-06-26 | 1.55 | 0.75 | 0.85 | 0.00 | - | 208 | 992 | 34.56% |
| SPXW240627P04250000 | 2024-06-03 12:30PM EDT | 2024-06-27 | 1.05 | 0.80 | 0.90 | 0.00 | - | 10 | 12 | 34.06% |
| SPXW240628P04250000 | 2024-06-03 3:20PM EDT | 2024-06-28 | 1.01 | 0.90 | 1.00 | 0.00 | - | 116 | 14,076 | 33.78% |
| SPXW240701P04250000 | 2024-06-03 12:25PM EDT | 2024-07-01 | 1.12 | 0.95 | 1.10 | 0.00 | - | 850 | 907 | 32.29% |
| SPXW240702P04250000 | 2024-05-31 3:06PM EDT | 2024-07-02 | 1.85 | 1.05 | 1.20 | 0.00 | - | 22 | 22 | 32.06% |
| SPXW240703P04250000 | 2024-06-03 7:21AM EDT | 2024-07-03 | 1.35 | 1.15 | 1.25 | 0.00 | - | 1 | 25 | 31.68% |
| SPXW240705P04250000 | 2024-06-03 1:16PM EDT | 2024-07-05 | 1.70 | 1.30 | 1.45 | 0.00 | - | 26 | 212 | 31.25% |
| SPXW240708P04250000 | 2024-06-03 11:09AM EDT | 2024-07-08 | 1.65 | 1.45 | 1.60 | 0.00 | - | - | 2 | 30.26% |
| SPXW240710P04250000 | 2024-05-28 9:40AM EDT | 2024-07-10 | 2.17 | 1.65 | 1.85 | 0.00 | - | 40 | 40 | 29.99% |
| SPXW240712P04250000 | 2024-06-03 9:48AM EDT | 2024-07-12 | 2.05 | 2.00 | 2.15 | 0.00 | - | 1 | 158 | 29.81% |
| SPXW240717P04250000 | 2024-06-03 12:12PM EDT | 2024-07-17 | 2.76 | 2.30 | 2.55 | 0.00 | - | - | 95 | 28.74% |
| SPXW240719P04250000 | 2024-06-03 3:36PM EDT | 2024-07-19 | 2.85 | 2.70 | 2.80 | 0.00 | - | 1 | 757 | 28.48% |
| SPXW240726P04250000 | 2024-05-31 10:48AM EDT | 2024-07-26 | 4.95 | 3.40 | 3.60 | 0.00 | - | 5 | 64 | 27.54% |
| SPXW240731P04250000 | 2024-06-03 3:05PM EDT | 2024-07-31 | 4.19 | 4.10 | 4.30 | 0.00 | - | 18 | 1,242 | 27.05% |
| SPXW240816P04250000 | 2024-06-03 11:10AM EDT | 2024-08-16 | 6.20 | 5.90 | 6.10 | 0.00 | - | 12 | 50 | 25.36% |
| SPXW240830P04250000 | 2024-05-29 9:30AM EDT | 2024-08-30 | 10.34 | 7.60 | 7.90 | 0.00 | - | 2 | 11,611 | 24.33% |
| SPX240920P04250000 | 2024-06-03 2:58PM EDT | 2024-09-20 | 11.00 | 10.50 | 10.80 | 0.00 | - | 1 | 9,980 | 23.17% |
| SPXW240930P04250000 | 2024-05-31 3:11PM EDT | 2024-09-30 | 13.73 | 12.00 | 12.20 | 0.00 | - | 3 | 1,206 | 22.72% |
| SPXW241018P04250000 | 2024-06-03 9:37AM EDT | 2024-10-18 | 14.43 | 14.80 | 15.10 | 0.00 | - | 1 | 56 | 22.12% |
| SPXW241031P04250000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 18.30 | 16.70 | 17.10 | 0.00 | - | 1 | 107 | 21.71% |
| SPX241115P04250000 | 2024-06-04 10:03AM EDT | 2024-11-15 | 20.30 | 20.00 | 20.40 | -0.65 | -3.01% | 20 | 8,012 | 21.53% |
| SPX241220P04250000 | 2024-06-03 9:31AM EDT | 2024-12-20 | 25.28 | 26.20 | 26.50 | 0.00 | - | 78 | 8,398 | 20.80% |
| SPXW241231P04250000 | 2024-06-03 9:44AM EDT | 2024-12-31 | 26.64 | 27.80 | 28.20 | 0.00 | - | 2 | 352 | 20.56% |
| SPX250117P04250000 | 2024-06-03 2:31PM EDT | 2025-01-17 | 31.10 | 30.10 | 30.50 | 0.00 | - | 9 | 19,289 | 20.18% |
| SPX250221P04250000 | 2024-05-31 3:43PM EDT | 2025-02-21 | 38.60 | 36.20 | 36.70 | 0.00 | - | 10 | 372 | 19.72% |
| SPX250321P04250000 | 2024-06-04 9:35AM EDT | 2025-03-21 | 43.00 | 41.80 | 42.20 | +0.16 | +0.37% | 32 | 3,330 | 19.47% |
| SPXW250331P04250000 | 2024-05-30 1:48PM EDT | 2025-03-31 | 46.20 | 43.60 | 44.10 | 0.00 | - | 11 | 49 | 19.39% |
| SPX250417P04250000 | 2024-05-29 10:04AM EDT | 2025-04-17 | 50.57 | 46.90 | 47.70 | 0.00 | - | 6 | 13 | 19.29% |
| SPX250516P04250000 | 2024-05-31 3:14PM EDT | 2025-05-16 | 56.03 | 51.90 | 52.60 | 0.00 | - | 1 | 165 | 19.00% |
| SPX250620P04250000 | 2024-06-03 3:09PM EDT | 2025-06-20 | 59.20 | 58.00 | 58.60 | 0.00 | - | 65 | 6,704 | 18.71% |
| SPX251219P04250000 | 2024-05-14 11:16AM EDT | 2025-12-19 | 99.00 | 89.00 | 92.00 | 0.00 | - | 5 | 1,555 | 17.88% |
© 2024 Yahoo. Tutti i diritti riservati.