Italia markets open in 2 hours 51 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.123,77 +85,61 (+0,22%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.400,37 -1.192,25 (-1,85%) CMC Crypto 200
1.416,07 -30,60 (-2,12%)
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:4550.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C04550000 | 2024-05-23 2:51PM EDT | 2024-06-11 | 719.25 | 802.40 | 813.00 | 0.00 | - | 1 | 0 | 146.58% |
| SPXW240612C04550000 | 2024-05-23 2:57PM EDT | 2024-06-12 | 719.11 | 803.00 | 813.50 | 0.00 | - | 1 | 0 | 106.79% |
| SPXW240613C04550000 | 2024-05-23 3:15PM EDT | 2024-06-13 | 720.16 | 803.80 | 814.30 | 0.00 | - | 1 | 0 | 90.73% |
| SPXW240614C04550000 | 2024-05-29 9:53AM EDT | 2024-06-14 | 730.48 | 804.70 | 815.30 | 0.00 | - | 1 | 0 | 81.84% |
| SPXW240617C04550000 | 2024-06-10 11:17AM EDT | 2024-06-17 | 798.07 | 804.90 | 815.50 | 0.00 | - | 4 | 0 | 62.31% |
| SPXW240618C04550000 | 2024-06-07 2:13PM EDT | 2024-06-18 | 801.00 | 808.10 | 815.20 | 0.00 | - | 1 | 0 | 57.64% |
| SPXW240620C04550000 | 2024-05-28 4:00PM EDT | 2024-06-20 | 773.21 | 808.70 | 815.80 | 0.00 | - | 1 | 0 | 52.67% |
| SPXW240621C04550000 | 2024-06-03 3:08PM EDT | 2024-06-21 | 728.33 | 811.00 | 818.20 | 0.00 | - | 1 | 0 | 53.87% |
| SPXW240624C04550000 | 2024-06-06 12:37PM EDT | 2024-06-24 | 802.47 | 811.70 | 818.90 | 0.00 | - | 1 | 0 | 48.57% |
| SPXW240625C04550000 | 2024-06-07 3:08PM EDT | 2024-06-25 | 814.70 | 812.40 | 819.50 | 0.00 | - | 1 | 0 | 47.57% |
| SPXW240626C04550000 | 2024-06-07 3:12PM EDT | 2024-06-26 | 814.54 | 813.00 | 820.30 | 0.00 | - | 1 | 0 | 46.86% |
| SPXW240627C04550000 | 2024-06-07 3:37PM EDT | 2024-06-27 | 812.87 | 813.80 | 821.00 | 0.00 | - | 1 | 0 | 46.12% |
| SPXW240628C04550000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 746.71 | 815.60 | 822.80 | 0.00 | - | 1 | 0 | 46.34% |
| SPXW240701C04550000 | 2024-06-10 12:15PM EDT | 2024-07-01 | 818.74 | 816.50 | 823.70 | 0.00 | - | 1 | 0 | 43.57% |
| SPXW240702C04550000 | 2024-06-10 12:20PM EDT | 2024-07-02 | 820.95 | 817.20 | 824.50 | 0.00 | - | 1 | 0 | 43.13% |
| SPXW240703C04550000 | 2024-06-10 12:23PM EDT | 2024-07-03 | 821.77 | 818.80 | 825.90 | 0.00 | - | 1 | 0 | 43.09% |
| SPXW240709C04550000 | 2024-06-03 3:08PM EDT | 2024-07-09 | 740.36 | 822.00 | 829.30 | 0.00 | - | - | 0 | 40.21% |
| SPXW240710C04550000 | 2024-05-28 4:00PM EDT | 2024-07-10 | 787.71 | 822.20 | 829.50 | 0.00 | - | 1 | 0 | 39.63% |
| SPXW240711C04550000 | 2024-06-06 12:37PM EDT | 2024-07-11 | 814.05 | 823.10 | 830.40 | 0.00 | - | - | 0 | 39.43% |
| SPXW240715C04550000 | 2024-06-07 3:37PM EDT | 2024-07-15 | 824.77 | 826.30 | 833.60 | 0.00 | - | 1 | 0 | 38.51% |
| SPXW240719C04550000 | 2024-06-07 10:09AM EDT | 2024-07-19 | 827.14 | 830.60 | 837.90 | 0.00 | - | 1 | 0 | 38.13% |
| SPXW240731C04550000 | 2024-05-15 2:06PM EDT | 2024-07-31 | 802.89 | 838.80 | 846.10 | 0.00 | - | 10 | 0 | 35.83% |
| SPX240816C04550000 | 2024-04-19 1:06PM EDT | 2024-08-16 | 553.70 | 810.00 | 822.70 | 0.00 | - | 9 | 373 | 23.95% |
| SPXW240830C04550000 | 2024-05-23 4:43AM EDT | 2024-08-30 | 852.40 | 860.40 | 869.10 | 0.00 | - | 1 | 0 | 33.15% |
| SPX240920C04550000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 834.74 | 873.70 | 884.70 | 0.00 | - | 2 | 0 | 32.03% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 576.37 | 847.90 | 856.60 | 0.00 | - | 5 | 678 | 26.10% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 2024-10-18 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 0.00% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 642.70 | 855.90 | 865.10 | 0.00 | - | 3 | 5,328 | 23.18% |
| SPX241220C04550000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 786.88 | 943.50 | 951.50 | 0.00 | - | 1 | 3,506 | 30.01% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 2024-12-31 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 750.72 | 926.90 | 933.30 | 0.00 | - | 1 | 1,117 | 26.43% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 2025-02-21 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C04550000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 741.27 | 978.50 | 982.40 | 0.00 | - | 4 | 4 | 27.05% |
| SPX250620C04550000 | 2024-05-09 12:15PM EDT | 2025-06-20 | 945.63 | 1,051.90 | 1,078.10 | 0.00 | - | 2 | 141 | 29.38% |
| SPX251219C04550000 | 2024-05-09 12:41PM EDT | 2025-12-19 | 1,060.18 | 1,163.60 | 1,197.20 | 0.00 | - | 2 | 0 | 29.71% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04550000 | 2024-06-07 2:16PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 0 | 93.36% |
| SPXW240612P04550000 | 2024-06-10 3:37PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 439 | 0 | 66.02% |
| SPXW240613P04550000 | 2024-06-10 4:09PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 56.84% |
| SPXW240614P04550000 | 2024-06-10 12:45PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 204 | 0 | 52.05% |
| SPXW240617P04550000 | 2024-06-10 3:54PM EDT | 2024-06-17 | 0.20 | 0.05 | 0.15 | 0.00 | - | 200 | 0 | 40.82% |
| SPXW240618P04550000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.15 | 0.10 | 0.25 | 0.00 | - | 130 | 0 | 40.04% |
| SPXW240620P04550000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 0 | 36.48% |
| SPXW240621P04550000 | 2024-06-10 3:06PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 0 | 35.83% |
| SPXW240624P04550000 | 2024-06-10 3:47PM EDT | 2024-06-24 | 0.45 | 0.35 | 0.50 | 0.00 | - | 171 | 0 | 32.53% |
| SPXW240625P04550000 | 2024-06-10 2:20PM EDT | 2024-06-25 | 0.55 | 0.40 | 0.55 | 0.00 | - | 6 | 0 | 31.76% |
| SPXW240626P04550000 | 2024-06-10 2:23PM EDT | 2024-06-26 | 0.60 | 0.50 | 0.60 | 0.00 | - | 6 | 0 | 31.06% |
| SPXW240627P04550000 | 2024-06-10 2:14PM EDT | 2024-06-27 | 0.65 | 0.55 | 0.65 | 0.00 | - | 6 | 0 | 30.40% |
| SPXW240628P04550000 | 2024-06-10 2:57PM EDT | 2024-06-28 | 0.75 | 0.65 | 0.75 | 0.00 | - | 4 | 0 | 30.04% |
| SPXW240701P04550000 | 2024-06-10 2:57PM EDT | 2024-07-01 | 0.80 | 0.70 | 0.85 | 0.00 | - | 7 | 0 | 28.22% |
| SPXW240702P04550000 | 2024-06-10 2:28PM EDT | 2024-07-02 | 0.90 | 0.80 | 0.95 | 0.00 | - | 7 | 0 | 27.95% |
| SPXW240703P04550000 | 2024-06-10 2:35PM EDT | 2024-07-03 | 0.95 | 0.85 | 1.00 | 0.00 | - | 7 | 0 | 27.51% |
| SPXW240705P04550000 | 2024-06-10 3:40PM EDT | 2024-07-05 | 1.10 | 1.00 | 1.15 | 0.00 | - | 8 | 0 | 26.85% |
| SPXW240708P04550000 | 2024-06-10 2:28PM EDT | 2024-07-08 | 1.30 | 1.15 | 1.30 | 0.00 | - | 6 | 0 | 25.77% |
| SPXW240709P04550000 | 2024-06-10 2:28PM EDT | 2024-07-09 | 1.40 | 1.25 | 1.45 | 0.00 | - | 6 | 0 | 25.69% |
| SPXW240710P04550000 | 2024-06-10 3:57PM EDT | 2024-07-10 | 1.50 | 1.40 | 1.60 | 0.00 | - | 14 | 0 | 25.59% |
| SPXW240711P04550000 | 2024-06-10 2:23PM EDT | 2024-07-11 | 1.80 | 1.65 | 1.85 | 0.00 | - | 6 | 0 | 25.68% |
| SPXW240712P04550000 | 2024-06-10 2:19PM EDT | 2024-07-12 | 1.95 | 1.80 | 2.00 | 0.00 | - | 11 | 0 | 25.55% |
| SPXW240715P04550000 | 2024-06-10 2:23PM EDT | 2024-07-15 | 2.15 | 2.00 | 2.20 | 0.00 | - | 35 | 0 | 24.77% |
| SPXW240717P04550000 | 2024-06-10 2:28PM EDT | 2024-07-17 | 2.50 | 2.30 | 2.55 | 0.00 | - | 2 | 0 | 24.61% |
| SPX240719P04550000 | 2024-06-10 12:18PM EDT | 2024-07-19 | 2.67 | 2.60 | 2.80 | 0.00 | - | 28 | 0 | 24.31% |
| SPXW240726P04550000 | 2024-06-10 2:19PM EDT | 2024-07-26 | 3.70 | 3.50 | 3.70 | 0.00 | - | 34 | 0 | 23.37% |
| SPXW240731P04550000 | 2024-06-10 3:09PM EDT | 2024-07-31 | 4.27 | 4.30 | 4.50 | 0.00 | - | 9 | 0 | 22.92% |
| SPXW240802P04550000 | 2024-06-10 2:19PM EDT | 2024-08-02 | 4.90 | 4.70 | 4.90 | 0.00 | - | 10 | 0 | 22.81% |
| SPXW240816P04550000 | 2024-06-10 2:17PM EDT | 2024-08-16 | 7.00 | 6.80 | 7.00 | 0.00 | - | 24 | 0 | 21.61% |
| SPXW240830P04550000 | 2024-06-10 2:17PM EDT | 2024-08-30 | 9.30 | 9.10 | 9.40 | 0.00 | - | 24 | 0 | 20.79% |
| SPXW240920P04550000 | 2024-06-10 2:20PM EDT | 2024-09-20 | 13.70 | 13.30 | 13.50 | 0.00 | - | 33 | 0 | 19.97% |
| SPXW240930P04550000 | 2024-06-10 3:20PM EDT | 2024-09-30 | 14.71 | 14.80 | 15.10 | 0.00 | - | 7 | 0 | 19.54% |
| SPX241018P04550000 | 2024-06-06 3:01AM EDT | 2024-10-18 | 19.90 | 18.80 | 19.20 | 0.00 | - | 4 | 0 | 19.17% |
| SPXW241031P04550000 | 2024-05-29 3:44PM EDT | 2024-10-31 | 29.60 | 21.30 | 21.70 | 0.00 | - | 12 | 0 | 18.83% |
| SPX241115P04550000 | 2024-06-06 2:28PM EDT | 2024-11-15 | 27.93 | 26.30 | 26.70 | 0.00 | - | 40 | 0 | 18.88% |
| SPXW241129P04550000 | 2024-06-04 12:13PM EDT | 2024-11-29 | 37.41 | 29.20 | 29.60 | 0.00 | - | 240 | 0 | 18.60% |
| SPX241220P04550000 | 2024-06-10 11:20AM EDT | 2024-12-20 | 35.50 | 34.30 | 34.60 | 0.00 | - | 301 | 0 | 18.33% |
| SPXW241231P04550000 | 2024-06-10 11:35AM EDT | 2024-12-31 | 37.10 | 36.20 | 36.50 | 0.00 | - | 1 | 0 | 18.10% |
| SPX250117P04550000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 39.80 | 39.60 | 40.20 | 0.00 | - | 361 | 0 | 17.88% |
| SPX250221P04550000 | 2024-06-07 11:35AM EDT | 2025-02-21 | 47.80 | 47.20 | 48.10 | 0.00 | - | 1 | 0 | 17.54% |
| SPX250321P04550000 | 2024-06-10 12:18PM EDT | 2025-03-21 | 55.10 | 54.30 | 55.00 | 0.00 | - | 1 | 0 | 17.38% |
| SPXW250331P04550000 | 2024-06-03 11:09AM EDT | 2025-03-31 | 65.87 | 56.10 | 57.50 | 0.00 | - | 1 | 0 | 17.33% |
| SPX250417P04550000 | 2024-06-10 1:26PM EDT | 2025-04-17 | 61.62 | 60.30 | 61.20 | 0.00 | - | 112 | 0 | 17.20% |
| SPX250516P04550000 | 2024-06-10 12:48PM EDT | 2025-05-16 | 67.89 | 66.70 | 68.00 | 0.00 | - | 149 | 0 | 17.06% |
| SPX250620P04550000 | 2024-06-10 1:42PM EDT | 2025-06-20 | 76.00 | 74.40 | 75.30 | 0.00 | - | 300 | 0 | 16.83% |
| SPX251219P04550000 | 2024-06-07 12:58PM EDT | 2025-12-19 | 113.00 | 112.60 | 115.40 | 0.00 | - | 3 | 0 | 16.26% |
© 2024 Yahoo. Tutti i diritti riservati.