Italia markets close in 4 hours 1 minute
FTSE MIB
34.265,54 -394,01 (-1,14%) 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
80,41 +0,58 (+0,73%) Bitcoin EUR
62.572,41 -602,04 (-0,95%)
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:4525.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04525000 | 2024-05-28 11:04AM EDT | 2024-05-31 | 782.29 | 749.40 | 757.70 | 0.00 | - | 28 | 5 | 0.00% |
| SPXW240621C04525000 | 2024-05-28 11:04AM EDT | 2024-06-21 | 795.19 | 763.10 | 770.30 | 0.00 | - | 28 | 31 | 0.00% |
| SPXW240628C04525000 | 2024-05-13 2:55PM EDT | 2024-06-28 | 722.55 | 768.50 | 774.40 | 0.00 | - | 40 | 159 | 0.00% |
| SPX240719C04525000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 780.63 | 782.70 | 790.00 | 0.00 | - | 1 | 2,774 | 25.11% |
| SPXW240731C04525000 | 2024-04-08 1:09PM EDT | 2024-07-31 | 772.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04525000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 718.16 | 808.00 | 816.20 | 0.00 | - | 2 | 847 | 28.04% |
| SPXW240830C04525000 | 2024-04-22 12:14PM EDT | 2024-08-30 | 588.04 | 879.30 | 888.10 | 0.00 | - | 2 | 0 | 37.82% |
| SPXW240920C04525000 | 2024-04-18 10:52AM EDT | 2024-09-20 | 658.95 | 853.90 | 876.30 | 0.00 | - | - | 1 | 32.64% |
| SPXW240930C04525000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 597.52 | 871.60 | 880.30 | 0.00 | - | 5 | 34 | 31.82% |
| SPX241018C04525000 | 2024-04-16 3:43PM EDT | 2024-10-18 | 702.38 | 877.40 | 894.10 | 0.00 | - | 2 | 617 | 31.35% |
| SPX241115C04525000 | 2024-04-15 10:22AM EDT | 2024-11-15 | 799.11 | 876.70 | 885.40 | 0.00 | - | 2 | 608 | 27.75% |
| SPX241220C04525000 | 2024-05-15 12:35PM EDT | 2024-12-20 | 920.92 | 898.00 | 908.20 | 0.00 | - | 2 | 765 | 27.43% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 2024-12-31 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 22.29% |
| SPX250117C04525000 | 2024-05-21 1:41PM EDT | 2025-01-17 | 961.79 | 922.30 | 931.00 | 0.00 | - | 327 | 504 | 27.67% |
| SPX250321C04525000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 761.30 | 992.40 | 1,012.10 | 0.00 | - | 2 | 20 | 30.27% |
| SPX250620C04525000 | 2024-05-09 12:12PM EDT | 2025-06-20 | 964.71 | 1,029.80 | 1,042.00 | 0.00 | - | 6 | 40 | 28.24% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04525000 | 2024-05-28 7:54AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 3,549 | 91.02% |
| SPXW240530P04525000 | 2024-05-28 3:16PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 598 | 1,073 | 67.77% |
| SPXW240531P04525000 | 2024-05-28 4:07PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 295 | 2,744 | 58.59% |
| SPXW240607P04525000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 0.40 | 0.45 | 0.55 | 0.00 | - | 28 | 343 | 37.93% |
| SPXW240614P04525000 | 2024-05-28 3:42PM EDT | 2024-06-14 | 1.10 | 1.20 | 1.30 | 0.00 | - | 2 | 63 | 32.27% |
| SPXW240621P04525000 | 2024-05-28 2:59PM EDT | 2024-06-21 | 1.85 | 2.15 | 2.25 | 0.00 | - | 2 | 731 | 29.29% |
| SPXW240628P04525000 | 2024-05-28 2:52PM EDT | 2024-06-28 | 2.85 | 3.20 | 3.40 | 0.00 | - | 2 | 488 | 27.44% |
| SPXW240705P04525000 | 2024-05-28 3:08PM EDT | 2024-07-05 | 3.60 | 4.10 | 4.30 | 0.00 | - | 2 | 46 | 25.74% |
| SPX240719P04525000 | 2024-05-28 11:39AM EDT | 2024-07-19 | 5.58 | 6.90 | 7.10 | 0.00 | - | 61 | 4,450 | 24.04% |
| SPXW240731P04525000 | 2024-05-28 2:55PM EDT | 2024-07-31 | 8.60 | 9.30 | 9.60 | 0.00 | - | 6 | 796 | 22.98% |
| SPXW240816P04525000 | 2024-05-28 2:56PM EDT | 2024-08-16 | 11.70 | 12.60 | 12.90 | 0.00 | - | 25 | 151 | 21.86% |
| SPXW240830P04525000 | 2024-05-28 2:55PM EDT | 2024-08-30 | 14.30 | 15.50 | 15.90 | 0.00 | - | 23 | 254 | 21.13% |
| SPXW240920P04525000 | 2024-05-28 3:14PM EDT | 2024-09-20 | 18.70 | 20.50 | 20.80 | 0.00 | - | 32 | 241 | 20.36% |
| SPXW240930P04525000 | 2024-05-23 2:26PM EDT | 2024-09-30 | 22.36 | 22.20 | 22.50 | 0.00 | - | 1 | 172 | 19.91% |
| SPX241018P04525000 | 2024-05-20 1:31PM EDT | 2024-10-18 | 22.39 | 26.30 | 26.80 | 0.00 | - | 60 | 2,320 | 19.48% |
| SPXW241031P04525000 | 2024-05-24 10:07AM EDT | 2024-10-31 | 27.10 | 29.10 | 29.50 | 0.00 | - | 42 | 905 | 19.14% |
| SPX241115P04525000 | 2024-05-28 3:29AM EDT | 2024-11-15 | 30.38 | 34.70 | 35.20 | 0.00 | - | 9 | 1,049 | 19.20% |
| SPX241220P04525000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 39.97 | 43.00 | 43.60 | 0.00 | - | 11 | 5,314 | 18.64% |
| SPXW241231P04525000 | 2024-05-24 10:05AM EDT | 2024-12-31 | 42.68 | 44.90 | 45.50 | 0.00 | - | 48 | 1,764 | 18.40% |
| SPX250117P04525000 | 2024-05-24 2:38PM EDT | 2025-01-17 | 44.67 | 48.80 | 49.50 | 0.00 | - | 56 | 911 | 18.19% |
| SPX250221P04525000 | 2024-05-28 12:26PM EDT | 2025-02-21 | 52.35 | 57.30 | 58.00 | 0.00 | - | 30 | 3,162 | 17.86% |
| SPX250321P04525000 | 2024-05-22 11:40AM EDT | 2025-03-21 | 57.80 | 64.70 | 65.30 | 0.00 | - | 1 | 502 | 17.70% |
| SPXW250331P04525000 | 2024-05-20 1:34PM EDT | 2025-03-31 | 61.00 | 66.80 | 67.80 | 0.00 | - | 6 | 58 | 17.64% |
| SPX250417P04525000 | 2024-05-22 1:52PM EDT | 2025-04-17 | 65.90 | 70.60 | 72.30 | 0.00 | - | 1 | 67 | 17.56% |
| SPX250516P04525000 | 2024-05-16 12:20PM EDT | 2025-05-16 | 72.68 | 77.60 | 78.80 | 0.00 | - | 2 | 4 | 17.36% |
| SPX250620P04525000 | 2024-05-14 2:41PM EDT | 2025-06-20 | 88.90 | 85.80 | 86.70 | 0.00 | - | 2 | 38 | 17.16% |
© 2024 Yahoo. Tutti i diritti riservati.