Italia markets open in 1 hour 48 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.147,36 +109,20 (+0,28%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.063,83 -1.571,51 (-2,43%) CMC Crypto 200
1.409,28 -37,39 (-2,58%)
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:4400.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240612C04400000 | 2024-06-10 12:12PM EDT | 2024-06-12 | 955.82 | 953.60 | 964.20 | 0.00 | - | 10 | 0 | 129.81% |
| SPXW240614C04400000 | 2024-05-24 2:02PM EDT | 2024-06-14 | 917.32 | 955.10 | 965.90 | 0.00 | - | 3 | 0 | 97.85% |
| SPXW240617C04400000 | 2024-05-21 2:16PM EDT | 2024-06-17 | 929.95 | 955.30 | 966.00 | 0.00 | - | - | 0 | 74.20% |
| SPXW240621C04400000 | 2024-06-07 3:11PM EDT | 2024-06-21 | 963.06 | 961.30 | 968.40 | 0.00 | - | 3 | 0 | 56.84% |
| SPXW240628C04400000 | 2024-06-10 10:36AM EDT | 2024-06-28 | 952.84 | 965.60 | 972.90 | 0.00 | - | 2 | 0 | 50.37% |
| SPXW240719C04400000 | 2024-06-07 3:11PM EDT | 2024-07-19 | 981.31 | 980.20 | 987.50 | 0.00 | - | 3 | 0 | 43.82% |
| SPXW240816C04400000 | 2024-06-05 12:36PM EDT | 2024-08-16 | 979.55 | 997.40 | 1,006.10 | 0.00 | - | 1 | 0 | 38.54% |
| SPXW240830C04400000 | 2024-05-09 3:54PM EDT | 2024-08-30 | 884.52 | 987.90 | 1,006.00 | 0.00 | - | 10 | 11 | 35.02% |
| SPX240920C04400000 | 2024-06-10 9:59AM EDT | 2024-09-20 | 1,004.00 | 1,018.90 | 1,030.20 | 0.00 | - | 15 | 0 | 35.65% |
| SPXW240930C04400000 | 2024-05-28 10:18AM EDT | 2024-09-30 | 986.39 | 1,026.30 | 1,035.10 | 0.00 | - | 5 | 0 | 34.80% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 2024-10-18 | 802.61 | 995.40 | 1,012.80 | 0.00 | - | 2 | 1,181 | 28.81% |
| SPXW241031C04400000 | 2024-05-08 9:34AM EDT | 2024-10-31 | 886.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C04400000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 795.23 | 1,017.20 | 1,032.40 | 0.00 | - | 1 | 5,037 | 28.93% |
| SPX241220C04400000 | 2024-06-07 10:42AM EDT | 2024-12-20 | 1,096.11 | 1,082.20 | 1,093.50 | 0.00 | - | 1 | 0 | 32.86% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 2024-12-31 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117C04400000 | 2024-06-10 9:59AM EDT | 2025-01-17 | 1,090.30 | 1,105.80 | 1,114.60 | 0.00 | - | 15 | 0 | 32.65% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 2025-02-21 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 21.64% |
| SPX250321C04400000 | 2024-05-06 2:13PM EDT | 2025-03-21 | 983.46 | 1,135.60 | 1,156.80 | 0.00 | - | 2 | 16 | 32.07% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 2025-04-17 | 968.10 | 1,067.70 | 1,102.40 | 0.00 | - | 20 | 21 | 26.58% |
| SPX250620C04400000 | 2024-05-21 1:06PM EDT | 2025-06-20 | 1,168.77 | 1,198.50 | 1,212.90 | 0.00 | - | 1 | 0 | 31.49% |
| SPX251219C04400000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 1,270.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX261218C04400000 | 2024-05-13 9:37AM EDT | 2026-12-18 | 1,378.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 2027-12-17 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX281215C04400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 1,759.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 2029-12-21 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 28.30% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04400000 | 2024-06-07 4:13PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 464 | 0 | 116.99% |
| SPXW240612P04400000 | 2024-06-10 4:06PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 273 | 0 | 82.81% |
| SPXW240613P04400000 | 2024-06-07 4:07PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 650 | 0 | 67.58% |
| SPXW240614P04400000 | 2024-06-10 4:06PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 452 | 0 | 58.50% |
| SPXW240617P04400000 | 2024-06-10 3:44PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 847 | 0 | 48.39% |
| SPXW240618P04400000 | 2024-06-10 3:44PM EDT | 2024-06-18 | 0.15 | 0.05 | 0.15 | 0.00 | - | 579 | 0 | 45.26% |
| SPXW240620P04400000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.15 | 0.10 | 0.25 | 0.00 | - | 37 | 0 | 42.46% |
| SPX240621P04400000 | 2024-06-10 2:42PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | 0.00 | - | 313 | 0 | 41.19% |
| SPXW240624P04400000 | 2024-06-06 3:37PM EDT | 2024-06-24 | 0.65 | 0.25 | 0.40 | 0.00 | - | 76 | 0 | 37.59% |
| SPXW240625P04400000 | 2024-06-05 3:47PM EDT | 2024-06-25 | 0.80 | 0.30 | 0.40 | 0.00 | - | 7,000 | 0 | 36.30% |
| SPXW240626P04400000 | 2024-06-07 11:03AM EDT | 2024-06-26 | 0.65 | 0.35 | 0.45 | 0.00 | - | 3 | 0 | 35.60% |
| SPXW240627P04400000 | 2024-06-06 4:02PM EDT | 2024-06-27 | 0.75 | 0.40 | 0.50 | 0.00 | - | 139 | 0 | 34.91% |
| SPXW240628P04400000 | 2024-06-10 3:52PM EDT | 2024-06-28 | 0.55 | 0.45 | 0.60 | 0.00 | - | 78 | 0 | 34.61% |
| SPXW240701P04400000 | 2024-06-10 12:25PM EDT | 2024-07-01 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 32.59% |
| SPXW240702P04400000 | 2024-06-10 10:32AM EDT | 2024-07-02 | 0.72 | 0.60 | 0.75 | 0.00 | - | 3 | 0 | 32.09% |
| SPXW240703P04400000 | 2024-06-10 11:07AM EDT | 2024-07-03 | 0.80 | 0.65 | 0.80 | 0.00 | - | 15 | 0 | 31.62% |
| SPXW240705P04400000 | 2024-06-07 2:59PM EDT | 2024-07-05 | 1.00 | 0.75 | 0.90 | 0.00 | - | 314 | 0 | 30.74% |
| SPXW240708P04400000 | 2024-06-07 2:07PM EDT | 2024-07-08 | 1.17 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 29.59% |
| SPXW240709P04400000 | 2024-06-10 3:52PM EDT | 2024-07-09 | 1.00 | 0.90 | 1.15 | 0.00 | - | 2 | 0 | 29.40% |
| SPXW240710P04400000 | 2024-06-06 10:42AM EDT | 2024-07-10 | 1.50 | 1.05 | 1.20 | 0.00 | - | - | 0 | 29.06% |
| SPXW240711P04400000 | 2024-05-28 3:43PM EDT | 2024-07-11 | 3.75 | 1.20 | 1.45 | 0.00 | - | 1 | 0 | 29.27% |
| SPXW240712P04400000 | 2024-06-10 3:40PM EDT | 2024-07-12 | 1.40 | 1.40 | 1.55 | 0.00 | - | 7 | 0 | 29.06% |
| SPXW240715P04400000 | 2024-06-10 2:03AM EDT | 2024-07-15 | 1.75 | 1.50 | 1.75 | 0.00 | - | 1 | 0 | 28.24% |
| SPXW240717P04400000 | 2024-06-10 2:05AM EDT | 2024-07-17 | 2.00 | 1.75 | 1.85 | 0.00 | - | 1 | 0 | 27.66% |
| SPXW240718P04400000 | 2024-06-04 3:30PM EDT | 2024-07-18 | 3.23 | 1.90 | 2.10 | 0.00 | - | 1 | 0 | 27.77% |
| SPX240719P04400000 | 2024-06-10 2:01PM EDT | 2024-07-19 | 2.05 | 1.95 | 2.15 | 0.00 | - | 83 | 0 | 27.50% |
| SPXW240726P04400000 | 2024-06-06 3:43PM EDT | 2024-07-26 | 3.35 | 2.65 | 2.85 | 0.00 | - | 4 | 0 | 26.36% |
| SPXW240731P04400000 | 2024-06-10 4:06PM EDT | 2024-07-31 | 3.33 | 3.20 | 3.40 | 0.00 | - | 81 | 0 | 25.70% |
| SPXW240802P04400000 | 2024-06-10 2:52PM EDT | 2024-08-02 | 3.60 | 3.60 | 3.80 | 0.00 | - | 20 | 0 | 25.64% |
| SPXW240816P04400000 | 2024-06-06 11:22AM EDT | 2024-08-16 | 5.82 | 5.20 | 5.50 | 0.00 | - | 5 | 0 | 24.21% |
| SPXW240830P04400000 | 2024-06-05 3:51PM EDT | 2024-08-30 | 7.93 | 7.00 | 7.20 | 0.00 | - | 6 | 0 | 23.07% |
| SPXW240920P04400000 | 2024-06-10 3:55PM EDT | 2024-09-20 | 10.20 | 10.20 | 10.50 | 0.00 | - | 49 | 0 | 22.06% |
| SPXW240930P04400000 | 2024-06-10 11:09AM EDT | 2024-09-30 | 12.00 | 11.50 | 11.80 | 0.00 | - | 6 | 0 | 21.55% |
| SPXW241018P04400000 | 2024-06-07 2:31PM EDT | 2024-10-18 | 15.10 | 14.80 | 15.10 | 0.00 | - | 3 | 0 | 21.05% |
| SPXW241031P04400000 | 2024-06-07 3:03PM EDT | 2024-10-31 | 16.98 | 16.80 | 17.20 | 0.00 | - | 2 | 0 | 20.65% |
| SPX241115P04400000 | 2024-06-05 1:41PM EDT | 2024-11-15 | 22.70 | 20.70 | 21.20 | 0.00 | - | 6 | 0 | 20.60% |
| SPX241220P04400000 | 2024-06-10 1:52PM EDT | 2024-12-20 | 27.55 | 27.40 | 27.70 | 0.00 | - | 5 | 0 | 19.89% |
| SPXW241231P04400000 | 2024-06-07 2:36PM EDT | 2024-12-31 | 29.18 | 28.90 | 29.30 | 0.00 | - | 1 | 0 | 19.62% |
| SPX250117P04400000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 32.10 | 31.80 | 32.30 | 0.00 | - | 5 | 0 | 19.34% |
| SPX250221P04400000 | 2024-06-06 3:20PM EDT | 2025-02-21 | 39.75 | 38.30 | 39.00 | 0.00 | - | 300 | 0 | 18.91% |
| SPX250321P04400000 | 2024-06-10 11:32AM EDT | 2025-03-21 | 45.12 | 44.20 | 44.80 | 0.00 | - | 254 | 0 | 18.67% |
| SPXW250331P04400000 | 2024-06-07 2:58PM EDT | 2025-03-31 | 46.17 | 44.50 | 48.00 | 0.00 | - | 3 | 0 | 18.72% |
| SPX250417P04400000 | 2024-06-10 3:40PM EDT | 2025-04-17 | 49.40 | 47.80 | 51.60 | 0.00 | - | 5 | 0 | 18.60% |
| SPX250516P04400000 | 2024-06-10 3:59PM EDT | 2025-05-16 | 54.96 | 53.10 | 57.60 | 0.00 | - | 3 | 0 | 18.40% |
| SPX250620P04400000 | 2024-06-10 3:54PM EDT | 2025-06-20 | 61.52 | 61.30 | 62.00 | 0.00 | - | 4 | 0 | 17.94% |
| SPX251219P04400000 | 2024-05-31 10:40AM EDT | 2025-12-19 | 115.11 | 94.90 | 97.80 | 0.00 | - | 300 | 0 | 17.21% |
| SPX261218P04400000 | 2024-06-06 11:42AM EDT | 2026-12-18 | 152.60 | 141.60 | 151.70 | 0.00 | - | 3 | 0 | 15.92% |
| SPX271217P04400000 | 2024-05-31 12:14PM EDT | 2027-12-17 | 210.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX281215P04400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 245.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPX291221P04400000 | 2024-04-10 11:52AM EDT | 2029-12-21 | 322.00 | 0.00 | 0.00 | 0.00 | - | - | 200 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.