Italia markets close in 5 hours 25 minutes
FTSE MIB
34.337,05 -322,50 (-0,93%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.469,94 -421,14 (-0,67%)
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:4575.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04575000 | 2024-05-28 11:26AM EDT | 2024-05-31 | 735.87 | 698.80 | 706.80 | 0.00 | - | 1 | 68 | 0.00% |
| SPX240621C04575000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 486.07 | 712.40 | 719.20 | 0.00 | - | 4 | 879 | 0.00% |
| SPXW240628C04575000 | 2024-05-24 11:46AM EDT | 2024-06-28 | 749.68 | 718.40 | 725.60 | 0.00 | - | 1 | 114 | 0.00% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 2024-07-19 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 0.00% |
| SPX240816C04575000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 706.00 | 755.30 | 763.20 | 0.00 | - | 164 | 644 | 25.93% |
| SPXW240830C04575000 | 2024-04-24 1:18PM EDT | 2024-08-30 | 599.93 | 781.70 | 815.50 | 0.00 | - | - | 1 | 32.91% |
| SPX240920C04575000 | 2024-04-02 9:48AM EDT | 2024-09-20 | 753.70 | 590.80 | 594.30 | 0.00 | - | 186 | 1,078 | 0.00% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 2024-09-30 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPX241018C04575000 | 2024-04-30 10:25AM EDT | 2024-10-18 | 669.52 | 805.30 | 814.00 | 0.00 | - | 2 | 600 | 26.50% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 2024-11-15 | 648.95 | 855.10 | 870.10 | 0.00 | - | 1 | 1,256 | 30.01% |
| SPX241220C04575000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 878.73 | 854.20 | 864.40 | 0.00 | - | 1,030 | 3,688 | 26.83% |
| SPXW241231C04575000 | 2024-05-20 11:14AM EDT | 2024-12-31 | 910.68 | 863.60 | 872.40 | 0.00 | - | 1 | 2 | 26.83% |
| SPX250117C04575000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 747.51 | 879.00 | 887.70 | 0.00 | - | 1 | 333 | 27.09% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 2025-02-21 | 775.07 | 904.40 | 913.00 | 0.00 | - | 2 | 1 | 27.14% |
| SPX250321C04575000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 894.79 | 920.00 | 937.60 | 0.00 | - | 4 | 5 | 27.51% |
| SPX250620C04575000 | 2024-05-21 12:55PM EDT | 2025-06-20 | 1,020.77 | 987.00 | 999.30 | 0.00 | - | 1 | 30 | 27.66% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04575000 | 2024-05-28 9:30AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 600 | 85.16% |
| SPXW240530P04575000 | 2024-05-24 3:07PM EDT | 2024-05-30 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 63.48% |
| SPXW240531P04575000 | 2024-05-28 7:41AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 320 | 3,953 | 54.88% |
| SPXW240607P04575000 | 2024-05-28 3:26PM EDT | 2024-06-07 | 0.50 | 0.55 | 0.65 | 0.00 | - | 36 | 254 | 36.26% |
| SPXW240614P04575000 | 2024-05-28 3:11PM EDT | 2024-06-14 | 1.20 | 1.35 | 1.50 | 0.00 | - | 25 | 162 | 30.89% |
| SPXW240621P04575000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 2.00 | 2.45 | 2.60 | 0.00 | - | 44 | 303 | 28.13% |
| SPXW240628P04575000 | 2024-05-28 10:57AM EDT | 2024-06-28 | 2.74 | 3.60 | 3.80 | 0.00 | - | 20 | 3,582 | 26.28% |
| SPXW240705P04575000 | 2024-05-28 10:10AM EDT | 2024-07-05 | 3.60 | 4.60 | 4.90 | 0.00 | - | 1 | 39 | 24.78% |
| SPXW240719P04575000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 6.60 | 7.90 | 8.00 | 0.00 | - | 15 | 486 | 23.19% |
| SPXW240731P04575000 | 2024-05-28 9:41AM EDT | 2024-07-31 | 8.30 | 10.30 | 10.60 | 0.00 | - | 5 | 423 | 22.13% |
| SPX240816P04575000 | 2024-05-23 12:24PM EDT | 2024-08-16 | 11.20 | 13.70 | 14.10 | 0.00 | - | 4 | 1,181 | 21.06% |
| SPXW240830P04575000 | 2024-05-28 2:30PM EDT | 2024-08-30 | 15.52 | 16.90 | 17.30 | 0.00 | - | 2 | 276 | 20.37% |
| SPX240920P04575000 | 2024-05-28 11:55AM EDT | 2024-09-20 | 18.80 | 22.00 | 22.40 | 0.00 | - | 212 | 4,706 | 19.63% |
| SPXW240930P04575000 | 2024-05-22 10:19AM EDT | 2024-09-30 | 19.40 | 24.20 | 24.70 | 0.00 | - | 1 | 75 | 19.32% |
| SPX241018P04575000 | 2024-05-23 4:14PM EDT | 2024-10-18 | 28.07 | 28.60 | 29.20 | 0.00 | - | 19 | 592 | 18.89% |
| SPXW241031P04575000 | 2024-05-21 2:53PM EDT | 2024-10-31 | 26.73 | 31.80 | 32.20 | 0.00 | - | 4 | 42 | 18.59% |
| SPX241115P04575000 | 2024-05-24 11:39AM EDT | 2024-11-15 | 33.97 | 37.40 | 38.10 | 0.00 | - | 10 | 2,395 | 18.65% |
| SPX241220P04575000 | 2024-05-28 1:03PM EDT | 2024-12-20 | 42.40 | 46.30 | 46.80 | 0.00 | - | 9 | 6,351 | 18.10% |
| SPXW241231P04575000 | 2024-05-29 2:08AM EDT | 2024-12-31 | 47.40 | 48.40 | 49.10 | +1.79 | +3.92% | 50 | 1,338 | 17.91% |
| SPX250117P04575000 | 2024-05-21 10:30AM EDT | 2025-01-17 | 47.00 | 52.30 | 53.10 | 0.00 | - | 1 | 2,185 | 17.70% |
| SPX250221P04575000 | 2024-05-28 11:06AM EDT | 2025-02-21 | 57.05 | 61.10 | 62.10 | 0.00 | - | 8 | 377 | 17.41% |
| SPX250321P04575000 | 2024-05-28 10:31AM EDT | 2025-03-21 | 64.15 | 68.90 | 69.90 | 0.00 | - | 26 | 919 | 17.27% |
| SPXW250331P04575000 | 2024-05-20 1:34PM EDT | 2025-03-31 | 65.40 | 71.10 | 72.30 | 0.00 | - | 6 | 20 | 17.20% |
| SPX250417P04575000 | 2024-05-24 11:32AM EDT | 2025-04-17 | 70.23 | 75.60 | 76.80 | 0.00 | - | 33 | 66 | 17.12% |
| SPX250516P04575000 | 2024-04-26 2:25PM EDT | 2025-05-16 | 116.61 | 77.10 | 79.00 | 0.00 | - | 10 | 0 | 16.57% |
| SPX250620P04575000 | 2024-05-22 10:44AM EDT | 2025-06-20 | 84.00 | 91.20 | 92.20 | 0.00 | - | 1 | 23 | 16.77% |
© 2024 Yahoo. Tutti i diritti riservati.