Italia markets close in 6 hours 18 minutes
FTSE MIB
34.491,17 -168,38 (-0,49%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.570,80 -229,33 (-0,37%)
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:4300.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04300000 | 2024-05-23 1:28PM EDT | 2024-05-29 | 1,002.39 | 976.70 | 985.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04300000 | 2024-05-24 10:33AM EDT | 2024-05-31 | 998.08 | 978.70 | 987.10 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240603C04300000 | 2024-05-28 10:42AM EDT | 2024-06-03 | 1,006.83 | 980.00 | 988.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240606C04300000 | 2024-05-13 10:01AM EDT | 2024-06-06 | 939.09 | 981.90 | 988.40 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240607C04300000 | 2024-05-10 10:42AM EDT | 2024-06-07 | 937.28 | 984.00 | 990.60 | 0.00 | - | - | 4 | 0.00% |
| SPXW240614C04300000 | 2024-05-17 10:17AM EDT | 2024-06-14 | 1,009.65 | 987.50 | 994.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240617C04300000 | 2024-05-21 2:16PM EDT | 2024-06-17 | 1,028.72 | 986.90 | 993.70 | 0.00 | - | - | 10 | 0.00% |
| SPXW240621C04300000 | 2024-05-24 10:36AM EDT | 2024-06-21 | 1,006.25 | 992.00 | 999.30 | 0.00 | - | 4 | 8 | 0.00% |
| SPXW240628C04300000 | 2024-05-01 10:13AM EDT | 2024-06-28 | 751.33 | 996.00 | 1,003.20 | 0.00 | - | 2 | 86 | 0.00% |
| SPX240719C04300000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 1,034.92 | 1,010.70 | 1,017.50 | 0.00 | - | 1 | 133 | 33.12% |
| SPXW240731C04300000 | 2024-05-17 3:11PM EDT | 2024-07-31 | 1,043.42 | 1,016.90 | 1,025.60 | 0.00 | - | 6 | 11 | 33.43% |
| SPX240816C04300000 | 2024-05-28 10:58AM EDT | 2024-08-16 | 1,058.18 | 1,027.60 | 1,036.40 | 0.00 | - | 8 | 1,224 | 33.24% |
| SPXW240830C04300000 | 2024-04-08 1:26PM EDT | 2024-08-30 | 1,005.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04300000 | 2024-05-28 10:17AM EDT | 2024-09-20 | 1,074.84 | 1,049.70 | 1,060.60 | 0.00 | - | 1 | 7,527 | 32.63% |
| SPXW240930C04300000 | 2024-05-02 10:56AM EDT | 2024-09-30 | 830.33 | 1,055.00 | 1,063.80 | 0.00 | - | 4 | 1,014 | 31.85% |
| SPX241018C04300000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 891.03 | 1,070.60 | 1,079.50 | 0.00 | - | 9 | 3,203 | 32.16% |
| SPX241115C04300000 | 2024-05-14 3:33PM EDT | 2024-11-15 | 1,062.55 | 1,089.60 | 1,098.30 | 0.00 | - | 8 | 300 | 31.81% |
| SPX241220C04300000 | 2024-05-15 12:23PM EDT | 2024-12-20 | 1,124.27 | 1,110.60 | 1,121.50 | 0.00 | - | 80 | 10,863 | 31.48% |
| SPXW241231C04300000 | 2024-05-06 2:46PM EDT | 2024-12-31 | 1,019.96 | 1,118.60 | 1,127.30 | 0.00 | - | 40 | 23 | 31.26% |
| SPX250117C04300000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 984.34 | 1,153.40 | 1,161.30 | 0.00 | - | 2 | 636 | 33.27% |
| SPX250221C04300000 | 2024-02-15 4:50PM EDT | 2025-02-21 | 972.39 | 1,014.30 | 1,103.00 | 0.00 | - | 2 | 24 | 25.81% |
| SPX250321C04300000 | 2024-04-19 12:43PM EDT | 2025-03-21 | 933.85 | 1,184.50 | 1,208.30 | 0.00 | - | 32 | 18 | 33.17% |
| SPX250620C04300000 | 2024-04-16 1:01PM EDT | 2025-06-20 | 1,075.61 | 1,238.70 | 1,261.10 | 0.00 | - | 20 | 876 | 32.41% |
| SPX251219C04300000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 1,332.37 | 1,336.70 | 1,379.50 | 0.00 | - | 160 | 3,503 | 32.68% |
| SPX261218C04300000 | 2024-05-06 12:09PM EDT | 2026-12-18 | 1,389.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,451 | 0.00% |
| SPX271217C04300000 | 2024-03-28 2:36PM EDT | 2027-12-17 | 1,626.99 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| SPX281215C04300000 | 2024-04-02 11:18AM EDT | 2028-12-15 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04300000 | 2024-05-24 3:44PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 842 | 117.97% |
| SPXW240530P04300000 | 2024-05-28 10:35AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 449 | 571 | 83.59% |
| SPXW240531P04300000 | 2024-05-28 11:50AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 66 | 5,419 | 71.68% |
| SPXW240603P04300000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3,443 | 2,774 | 52.25% |
| SPXW240604P04300000 | 2024-05-28 3:40PM EDT | 2024-06-04 | 0.15 | 0.05 | 0.20 | 0.00 | - | 164 | 783 | 50.49% |
| SPXW240605P04300000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.25 | 0.00 | - | 364 | 432 | 50.29% |
| SPXW240606P04300000 | 2024-05-23 3:41PM EDT | 2024-06-06 | 0.55 | 0.15 | 0.30 | 0.00 | - | 73 | 7,486 | 48.27% |
| SPXW240607P04300000 | 2024-05-28 11:01AM EDT | 2024-06-07 | 0.25 | 0.25 | 0.40 | 0.00 | - | 6 | 10,340 | 47.12% |
| SPXW240610P04300000 | 2024-05-24 2:55PM EDT | 2024-06-10 | 0.44 | 0.35 | 0.45 | 0.00 | - | 2 | 201 | 41.82% |
| SPXW240611P04300000 | 2024-05-28 2:10PM EDT | 2024-06-11 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2,001 | 2,504 | 40.75% |
| SPXW240612P04300000 | 2024-05-28 3:26PM EDT | 2024-06-12 | 0.50 | 0.55 | 0.65 | 0.00 | - | 9 | 759 | 40.50% |
| SPXW240613P04300000 | 2024-05-23 11:44AM EDT | 2024-06-13 | 0.70 | 0.60 | 0.75 | 0.00 | - | 12 | 13 | 39.84% |
| SPXW240614P04300000 | 2024-05-28 3:15PM EDT | 2024-06-14 | 0.65 | 0.70 | 0.80 | 0.00 | - | 79 | 15,481 | 38.94% |
| SPXW240617P04300000 | 2024-05-22 12:40PM EDT | 2024-06-17 | 0.78 | 0.80 | 0.95 | 0.00 | - | 1,080 | 1,238 | 36.62% |
| SPXW240618P04300000 | 2024-05-22 2:42PM EDT | 2024-06-18 | 1.09 | 0.90 | 1.05 | 0.00 | - | 8 | 76 | 36.17% |
| SPX240621P04300000 | 2024-05-28 3:09PM EDT | 2024-06-21 | 1.10 | 1.20 | 1.35 | 0.00 | - | 33 | 43,859 | 34.89% |
| SPXW240624P04300000 | 2024-05-28 2:21PM EDT | 2024-06-24 | 1.16 | 1.40 | 1.55 | 0.00 | - | 1,597 | 363 | 33.48% |
| SPXW240625P04300000 | 2024-05-28 3:11PM EDT | 2024-06-25 | 1.37 | 1.55 | 1.65 | 0.00 | - | 51 | 1 | 33.14% |
| SPXW240626P04300000 | 2024-05-28 10:01AM EDT | 2024-06-26 | 1.40 | 1.65 | 1.80 | 0.00 | - | 1 | 24 | 32.94% |
| SPXW240627P04300000 | 2024-05-28 3:45PM EDT | 2024-06-27 | 1.60 | 1.75 | 1.95 | 0.00 | - | 4 | 245 | 32.73% |
| SPXW240628P04300000 | 2024-05-28 3:50PM EDT | 2024-06-28 | 1.75 | 1.95 | 2.10 | 0.00 | - | 29 | 1,367 | 32.53% |
| SPXW240701P04300000 | 2024-05-28 10:57AM EDT | 2024-07-01 | 1.75 | 2.10 | 2.25 | 0.00 | - | 3 | 73 | 31.35% |
| SPXW240703P04300000 | 2024-05-23 3:39PM EDT | 2024-07-03 | 2.58 | 2.30 | 2.50 | 0.00 | - | - | 3 | 30.92% |
| SPXW240705P04300000 | 2024-05-29 1:31AM EDT | 2024-07-05 | 2.40 | 2.60 | 2.70 | -0.05 | -2.04% | 1 | 81 | 30.43% |
| SPXW240711P04300000 | 2024-05-28 3:48PM EDT | 2024-07-11 | 3.11 | 3.40 | 3.60 | 0.00 | - | 1 | - | 29.50% |
| SPXW240712P04300000 | 2024-05-28 10:08AM EDT | 2024-07-12 | 3.03 | 3.60 | 3.80 | 0.00 | - | 1 | 8 | 29.41% |
| SPXW240719P04300000 | 2024-05-28 2:21PM EDT | 2024-07-19 | 4.00 | 4.50 | 4.70 | 0.00 | - | 1 | 1,075 | 28.29% |
| SPXW240726P04300000 | 2024-05-28 2:38PM EDT | 2024-07-26 | 5.20 | 5.40 | 5.70 | 0.00 | - | 18 | 1 | 27.41% |
| SPXW240731P04300000 | 2024-05-28 2:15PM EDT | 2024-07-31 | 5.50 | 6.20 | 6.40 | 0.00 | - | 2 | 3,064 | 26.84% |
| SPX240816P04300000 | 2024-05-28 3:13PM EDT | 2024-08-16 | 7.90 | 8.50 | 8.80 | 0.00 | - | 4 | 4,525 | 25.42% |
| SPXW240830P04300000 | 2024-05-28 11:28AM EDT | 2024-08-30 | 9.20 | 10.70 | 10.90 | 0.00 | - | 35 | 285 | 24.42% |
| SPXW240920P04300000 | 2024-05-21 9:56AM EDT | 2024-09-20 | 11.90 | 14.20 | 14.40 | 0.00 | - | 3 | 72 | 23.36% |
| SPXW240930P04300000 | 2024-05-20 10:49AM EDT | 2024-09-30 | 12.78 | 15.50 | 15.80 | 0.00 | - | 5 | 764 | 22.85% |
| SPX241018P04300000 | 2024-05-28 10:54AM EDT | 2024-10-18 | 16.80 | 18.60 | 19.10 | 0.00 | - | 4 | 8,612 | 22.27% |
| SPXW241031P04300000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 19.65 | 20.70 | 21.10 | 0.00 | - | 4 | 310 | 21.81% |
| SPX241115P04300000 | 2024-05-23 1:18PM EDT | 2024-11-15 | 22.85 | 24.50 | 25.10 | 0.00 | - | 10 | 5,971 | 21.70% |
| SPX241220P04300000 | 2024-05-29 4:20AM EDT | 2024-12-20 | 31.31 | 30.90 | 31.30 | +3.41 | +12.22% | 4 | 30,985 | 20.90% |
| SPXW241231P04300000 | 2024-05-24 1:07PM EDT | 2024-12-31 | 30.45 | 32.40 | 32.80 | 0.00 | - | 1 | 546 | 20.61% |
| SPX250117P04300000 | 2024-05-23 2:01PM EDT | 2025-01-17 | 35.50 | 35.30 | 36.00 | 0.00 | - | 401 | 6,398 | 20.34% |
| SPX250221P04300000 | 2024-05-23 3:55PM EDT | 2025-02-21 | 42.00 | 41.70 | 42.40 | 0.00 | - | 16 | 541 | 19.84% |
| SPX250321P04300000 | 2024-05-28 3:56PM EDT | 2025-03-21 | 45.30 | 47.40 | 48.20 | 0.00 | - | 3 | 5,258 | 19.59% |
| SPXW250331P04300000 | 2024-05-16 9:45AM EDT | 2025-03-31 | 45.36 | 49.20 | 50.20 | 0.00 | - | 1 | 15 | 19.50% |
| SPX250417P04300000 | 2024-05-16 9:46AM EDT | 2025-04-17 | 48.71 | 52.20 | 53.70 | 0.00 | - | 1 | 345 | 19.37% |
| SPX250516P04300000 | 2024-05-23 3:52PM EDT | 2025-05-16 | 59.00 | 58.10 | 59.30 | 0.00 | - | 12 | 44 | 19.13% |
| SPX250620P04300000 | 2024-05-24 3:26PM EDT | 2025-06-20 | 61.90 | 64.50 | 65.30 | 0.00 | - | 809 | 8,819 | 18.81% |
| SPX251219P04300000 | 2024-05-21 4:04PM EDT | 2025-12-19 | 92.60 | 96.70 | 100.10 | 0.00 | - | 250 | 6,665 | 17.96% |
| SPX261218P04300000 | 2024-05-23 10:26AM EDT | 2026-12-18 | 143.76 | 140.80 | 152.80 | 0.00 | - | 2 | 3,703 | 16.56% |
| SPX271217P04300000 | 2024-04-26 4:12PM EDT | 2027-12-17 | 220.87 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SPX281215P04300000 | 2024-03-06 3:34PM EDT | 2028-12-15 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 18.54% |
| SPX291221P04300000 | 2024-04-12 12:24PM EDT | 2029-12-21 | 314.25 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.