Italia markets close in 1 hour 12 minutes
FTSE MIB
33.851,87 -690,14 (-2,00%) Dow Jones
38.589,37 -278,67 (-0,72%) Nasdaq
17.165,16 -27,37 (-0,16%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,28 -0,46 (-0,59%) Bitcoin EUR
62.391,89 -2.233,71 (-3,46%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Prezzo d'esercizio:4450.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240612C04450000 | 2024-06-10 10:18AM EDT | 2024-06-12 | 891.62 | 883.50 | 890.30 | 0.00 | - | 1 | 3 | 120.50% |
| SPXW240614C04450000 | 2024-06-04 10:03AM EDT | 2024-06-14 | 837.46 | 883.50 | 890.60 | 0.00 | - | 1 | 1 | 85.77% |
| SPX240621C04450000 | 2024-06-04 9:47AM EDT | 2024-06-21 | 835.01 | 888.20 | 894.00 | 0.00 | - | 1 | 5,037 | 58.83% |
| SPXW240628C04450000 | 2024-05-20 11:14AM EDT | 2024-06-28 | 896.63 | 892.60 | 899.20 | 0.00 | - | 1 | 135 | 50.62% |
| SPXW240719C04450000 | 2024-06-07 10:09AM EDT | 2024-07-19 | 926.10 | 905.80 | 914.40 | 0.00 | - | 1 | 2 | 42.62% |
| SPXW240726C04450000 | 2024-05-31 10:50AM EDT | 2024-07-26 | 804.16 | 910.20 | 923.40 | 0.00 | - | 3 | 3 | 42.12% |
| SPXW240816C04450000 | 2024-04-16 12:04PM EDT | 2024-08-16 | 709.55 | 902.00 | 923.40 | 0.00 | - | - | 1 | 34.89% |
| SPXW240830C04450000 | 2024-05-29 11:39AM EDT | 2024-08-30 | 890.61 | 928.50 | 942.30 | 0.00 | - | 4 | 2 | 35.70% |
| SPX240920C04450000 | 2024-04-19 3:13PM EDT | 2024-09-20 | 659.87 | 938.30 | 946.70 | 0.00 | - | 2 | 0 | 32.57% |
| SPXW240930C04450000 | 2024-04-29 3:54PM EDT | 2024-09-30 | 771.54 | 882.40 | 906.60 | 0.00 | - | 2 | 507 | 23.33% |
| SPX241018C04450000 | 2024-06-05 11:37AM EDT | 2024-10-18 | 971.19 | 969.90 | 977.70 | 0.00 | - | 1 | 621 | 33.18% |
| SPX241115C04450000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 1,007.95 | 989.70 | 996.70 | 0.00 | - | 1 | 327 | 32.30% |
| SPX241220C04450000 | 2024-05-07 10:05AM EDT | 2024-12-20 | 894.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C04450000 | 2024-05-06 12:33PM EDT | 2024-12-31 | 876.09 | 1,030.50 | 1,064.30 | 0.00 | - | 2 | 2 | 34.73% |
| SPX250117C04450000 | 2024-03-19 3:41PM EDT | 2025-01-17 | 949.99 | 789.00 | 798.50 | 0.00 | - | 2 | 205 | 0.00% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 2025-02-21 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 24.02% |
| SPX250321C04450000 | 2024-04-19 12:01PM EDT | 2025-03-21 | 825.38 | 1,050.90 | 1,074.60 | 0.00 | - | 2 | 3 | 30.20% |
| SPX250620C04450000 | 2024-06-06 10:11AM EDT | 2025-06-20 | 1,161.40 | 1,135.10 | 1,147.30 | 0.00 | - | 1 | 172 | 30.82% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04450000 | 2024-06-07 4:01PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,698 | 5,690 | 50.00% |
| SPXW240612P04450000 | 2024-06-10 4:06PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 447 | 50.00% |
| SPXW240613P04450000 | 2024-06-10 1:59PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 399 | 59.18% |
| SPXW240614P04450000 | 2024-06-10 4:06PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 309 | 4,537 | 53.91% |
| SPXW240617P04450000 | 2024-06-10 4:11PM EDT | 2024-06-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,911 | 4,845 | 25.00% |
| SPXW240618P04450000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1,544 | 2,274 | 42.94% |
| SPXW240620P04450000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.20 | 0.20 | 0.30 | 0.00 | - | 36 | 249 | 39.94% |
| SPX240621P04450000 | 2024-06-10 2:36PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.40 | 0.00 | - | 87 | 17,550 | 39.21% |
| SPXW240624P04450000 | 2024-06-03 3:43PM EDT | 2024-06-24 | 1.05 | 0.40 | 0.45 | 0.00 | - | 4 | 94 | 35.19% |
| SPXW240625P04450000 | 2024-06-03 3:45PM EDT | 2024-06-25 | 1.15 | 0.45 | 0.55 | 0.00 | - | 2 | 68 | 34.74% |
| SPXW240626P04450000 | 2024-06-03 3:51PM EDT | 2024-06-26 | 1.25 | 0.45 | 0.55 | 0.00 | - | 2 | 130 | 33.64% |
| SPXW240627P04450000 | 2024-06-11 9:56AM EDT | 2024-06-27 | 0.60 | 0.55 | 0.65 | -0.30 | -33.33% | 1 | 4 | 33.25% |
| SPXW240628P04450000 | 2024-06-10 3:40PM EDT | 2024-06-28 | 0.60 | 0.60 | 0.65 | 0.00 | - | 35 | 13,812 | 32.31% |
| SPXW240701P04450000 | 2024-06-03 3:30PM EDT | 2024-07-01 | 1.65 | 0.70 | 0.80 | 0.00 | - | 2 | 4 | 30.64% |
| SPXW240702P04450000 | 2024-06-10 10:32AM EDT | 2024-07-02 | 0.78 | 0.70 | 0.85 | 0.00 | - | 2 | 19 | 30.15% |
| SPXW240703P04450000 | 2024-06-10 11:03AM EDT | 2024-07-03 | 0.86 | 0.75 | 0.90 | 0.00 | - | 5 | 66 | 29.69% |
| SPXW240705P04450000 | 2024-06-07 3:00PM EDT | 2024-07-05 | 1.10 | 0.95 | 1.05 | 0.00 | - | 88 | 140 | 29.01% |
| SPXW240708P04450000 | 2024-06-10 10:24AM EDT | 2024-07-08 | 1.10 | 1.10 | 1.20 | 0.00 | - | 66 | 109 | 27.87% |
| SPXW240709P04450000 | 2024-06-10 3:52PM EDT | 2024-07-09 | 1.10 | 1.15 | 1.25 | 0.00 | - | 3 | 794 | 27.53% |
| SPXW240710P04450000 | 2024-06-10 2:53PM EDT | 2024-07-10 | 1.25 | 1.25 | 1.40 | 0.00 | - | 754 | 760 | 27.46% |
| SPXW240711P04450000 | 2024-06-07 3:42PM EDT | 2024-07-11 | 1.63 | 1.45 | 1.60 | 0.00 | - | 1 | 67 | 27.48% |
| SPXW240712P04450000 | 2024-06-11 4:02AM EDT | 2024-07-12 | 1.55 | 1.60 | 1.75 | 0.00 | - | 2 | 34,146 | 27.38% |
| SPXW240715P04450000 | 2024-06-10 2:29AM EDT | 2024-07-15 | 1.95 | 1.75 | 1.95 | 0.00 | - | 2 | 3 | 26.57% |
| SPXW240717P04450000 | 2024-06-07 2:15PM EDT | 2024-07-17 | 2.21 | 2.05 | 2.25 | 0.00 | - | 15 | 15 | 26.36% |
| SPXW240719P04450000 | 2024-06-11 9:47AM EDT | 2024-07-19 | 2.49 | 2.40 | 2.55 | -0.23 | -8.46% | 19 | 218 | 26.14% |
| SPXW240726P04450000 | 2024-06-10 3:32PM EDT | 2024-07-26 | 2.93 | 3.20 | 3.30 | 0.00 | - | 4 | 57 | 25.02% |
| SPXW240731P04450000 | 2024-06-10 4:08PM EDT | 2024-07-31 | 3.64 | 3.80 | 3.90 | 0.00 | - | 100 | 439 | 24.38% |
| SPXW240802P04450000 | 2024-06-07 1:14PM EDT | 2024-08-02 | 4.00 | 4.10 | 4.30 | 0.00 | - | 31 | 76 | 24.30% |
| SPXW240816P04450000 | 2024-06-04 3:46PM EDT | 2024-08-16 | 7.92 | 6.00 | 6.30 | 0.00 | - | 3 | 435 | 23.05% |
| SPXW240830P04450000 | 2024-06-07 12:57PM EDT | 2024-08-30 | 7.50 | 8.00 | 8.20 | 0.00 | - | 2 | 177 | 22.00% |
| SPX240920P04450000 | 2024-06-10 3:15PM EDT | 2024-09-20 | 10.83 | 11.60 | 11.80 | 0.00 | - | 66 | 10,280 | 21.06% |
| SPXW240930P04450000 | 2024-06-05 1:21PM EDT | 2024-09-30 | 14.37 | 13.30 | 13.50 | 0.00 | - | 4 | 1,560 | 20.67% |
| SPXW241018P04450000 | 2024-06-10 4:02PM EDT | 2024-10-18 | 16.01 | 17.00 | 17.20 | 0.00 | - | 2 | 4 | 20.23% |
| SPXW241031P04450000 | 2024-05-23 1:20PM EDT | 2024-10-31 | 23.87 | 19.20 | 19.60 | 0.00 | - | 6 | 36 | 19.88% |
| SPX241115P04450000 | 2024-06-10 3:13PM EDT | 2024-11-15 | 22.52 | 23.60 | 23.90 | 0.00 | - | 22 | 1,301 | 19.84% |
| SPX241220P04450000 | 2024-06-10 9:35AM EDT | 2024-12-20 | 31.40 | 31.10 | 31.40 | 0.00 | - | 4 | 7,902 | 19.25% |
| SPXW241231P04450000 | 2024-05-31 10:29AM EDT | 2024-12-31 | 42.10 | 32.50 | 33.00 | 0.00 | - | 9 | 255 | 18.98% |
| SPX250117P04450000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 34.50 | 35.90 | 36.30 | 0.00 | - | 1 | 4,528 | 18.72% |
| SPX250221P04450000 | 2024-06-05 10:44AM EDT | 2025-02-21 | 45.35 | 43.20 | 43.60 | 0.00 | - | 2 | 866 | 18.33% |
| SPX250321P04450000 | 2024-06-10 1:07PM EDT | 2025-03-21 | 48.14 | 49.70 | 50.10 | 0.00 | - | 4 | 1,614 | 18.15% |
| SPXW250331P04450000 | 2024-06-10 10:25AM EDT | 2025-03-31 | 51.20 | 51.30 | 51.90 | 0.00 | - | 69 | 183 | 18.03% |
| SPX250417P04450000 | 2024-06-10 3:40PM EDT | 2025-04-17 | 52.80 | 54.80 | 55.70 | 0.00 | - | 3 | 139 | 17.92% |
| SPX250516P04450000 | 2024-06-10 3:34PM EDT | 2025-05-16 | 59.20 | 61.60 | 62.50 | 0.00 | - | 5 | 56 | 17.79% |
| SPX250620P04450000 | 2024-06-10 11:39AM EDT | 2025-06-20 | 66.60 | 68.20 | 68.90 | 0.00 | - | 1 | 1,090 | 17.50% |
| SPX251219P04450000 | 2024-06-07 12:30PM EDT | 2025-12-19 | 102.00 | 104.50 | 106.20 | 0.00 | - | 20 | 266 | 16.80% |
© 2024 Yahoo. Tutti i diritti riservati.