Italia markets open in 4 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) EUR/USD
1,0775 +0,0009 (+0,09%) Bitcoin EUR
62.737,64 -1.700,26 (-2,64%) CMC Crypto 200
1.402,62 -39,02 (-2,71%)
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:4650.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04650000 | 2024-06-07 2:12PM EDT | 2024-06-14 | 702.09 | 712.60 | 720.90 | 0.00 | - | 5 | 0 | 76.26% |
| SPXW240618C04650000 | 2024-05-31 9:58AM EDT | 2024-06-18 | 601.47 | 713.60 | 722.00 | 0.00 | - | 1 | 0 | 55.58% |
| SPXW240620C04650000 | 2024-05-21 2:49PM EDT | 2024-06-20 | 681.86 | 714.80 | 722.10 | 0.00 | - | - | 0 | 50.57% |
| SPX240621C04650000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 599.80 | 717.20 | 724.50 | 0.00 | - | 3 | 0 | 50.94% |
| SPXW240626C04650000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 674.87 | 720.00 | 727.20 | 0.00 | - | - | 0 | 47.08% |
| SPXW240628C04650000 | 2024-05-24 9:56AM EDT | 2024-06-28 | 652.94 | 722.70 | 729.90 | 0.00 | - | 2 | 0 | 46.06% |
| SPXW240705C04650000 | 2024-06-06 3:27PM EDT | 2024-07-05 | 718.50 | 726.90 | 734.20 | 0.00 | - | 2 | 0 | 41.14% |
| SPX240719C04650000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 713.12 | 737.70 | 745.00 | 0.00 | - | 1 | 0 | 36.58% |
| SPXW240726C04650000 | 2024-06-07 3:20PM EDT | 2024-07-26 | 734.32 | 745.80 | 752.20 | 0.00 | - | 1 | 0 | 35.67% |
| SPXW240731C04650000 | 2024-06-06 3:27PM EDT | 2024-07-31 | 738.48 | 748.50 | 754.80 | 0.00 | - | 2 | 0 | 34.52% |
| SPXW240816C04650000 | 2024-06-05 3:43PM EDT | 2024-08-16 | 749.99 | 759.80 | 766.90 | 0.00 | - | - | 0 | 32.61% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 2024-08-30 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240920C04650000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 587.10 | 697.90 | 702.90 | 0.00 | - | 3 | 4,879 | 0.00% |
| SPXW240930C04650000 | 2024-05-29 9:48AM EDT | 2024-09-30 | 713.60 | 793.50 | 802.00 | 0.00 | - | 1 | 0 | 30.13% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 601.12 | 737.50 | 750.20 | 0.00 | - | 6 | 1,257 | 20.88% |
| SPXW241031C04650000 | 2024-05-29 3:52PM EDT | 2024-10-31 | 744.32 | 819.50 | 828.70 | 0.00 | - | - | 0 | 29.64% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 2024-11-15 | 570.38 | 782.50 | 797.30 | 0.00 | - | 3 | 691 | 24.84% |
| SPX241220C04650000 | 2024-05-23 10:17AM EDT | 2024-12-20 | 827.04 | 859.10 | 867.90 | 0.00 | - | 78 | 0 | 29.03% |
| SPXW241231C04650000 | 2024-06-06 4:40AM EDT | 2024-12-31 | 867.45 | 867.00 | 875.70 | 0.00 | - | 1 | 0 | 28.90% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 669.26 | 837.80 | 844.40 | 0.00 | - | 4 | 378 | 25.18% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 2025-02-21 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250321C04650000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 893.83 | 924.80 | 942.70 | 0.00 | - | 1 | 0 | 29.10% |
| SPXW250331C04650000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 898.21 | 930.80 | 949.50 | 0.00 | - | 1 | 0 | 29.04% |
| SPX250516C04650000 | 2024-05-21 10:48AM EDT | 2025-05-16 | 940.00 | 964.00 | 985.20 | 0.00 | - | 8 | 0 | 29.16% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 741.17 | 923.30 | 941.60 | 0.00 | - | 2 | 154 | 25.25% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04650000 | 2024-06-04 3:46PM EDT | 2024-06-11 | 0.20 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 82.03% |
| SPXW240612P04650000 | 2024-06-10 4:00PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 312 | 0 | 57.81% |
| SPXW240613P04650000 | 2024-06-10 3:40PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 110 | 0 | 52.73% |
| SPXW240614P04650000 | 2024-06-10 3:28PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.15 | 0.00 | - | 121 | 0 | 47.36% |
| SPXW240617P04650000 | 2024-06-10 3:58PM EDT | 2024-06-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 235 | 0 | 36.82% |
| SPXW240618P04650000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.20 | 0.15 | 0.25 | 0.00 | - | 91 | 0 | 35.21% |
| SPXW240620P04650000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.30 | 0.25 | 0.35 | 0.00 | - | 36 | 0 | 32.59% |
| SPX240621P04650000 | 2024-06-10 1:49PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.50 | 0.00 | - | 9 | 0 | 32.30% |
| SPXW240624P04650000 | 2024-06-10 12:42PM EDT | 2024-06-24 | 0.60 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 29.22% |
| SPXW240625P04650000 | 2024-06-06 9:47AM EDT | 2024-06-25 | 1.10 | 0.55 | 0.65 | 0.00 | - | 14 | 0 | 28.50% |
| SPXW240626P04650000 | 2024-06-10 9:42AM EDT | 2024-06-26 | 0.85 | 0.60 | 0.70 | 0.00 | - | 13 | 0 | 27.84% |
| SPXW240627P04650000 | 2024-06-07 9:40AM EDT | 2024-06-27 | 1.15 | 0.65 | 0.75 | 0.00 | - | 2 | 0 | 27.23% |
| SPXW240628P04650000 | 2024-06-10 2:44PM EDT | 2024-06-28 | 0.81 | 0.75 | 0.85 | 0.00 | - | 17 | 0 | 26.87% |
| SPXW240701P04650000 | 2024-06-10 9:35AM EDT | 2024-07-01 | 1.18 | 0.85 | 1.00 | 0.00 | - | 2 | 0 | 25.39% |
| SPXW240702P04650000 | 2024-06-09 8:43PM EDT | 2024-07-02 | 1.25 | 0.95 | 1.10 | 0.00 | - | 2 | 0 | 25.10% |
| SPXW240703P04650000 | 2024-06-07 12:11PM EDT | 2024-07-03 | 1.23 | 1.00 | 1.15 | 0.00 | - | 50 | 0 | 24.70% |
| SPXW240705P04650000 | 2024-06-10 4:00PM EDT | 2024-07-05 | 1.33 | 1.20 | 1.35 | 0.00 | - | 5 | 0 | 24.19% |
| SPXW240708P04650000 | 2024-06-10 10:24AM EDT | 2024-07-08 | 1.64 | 1.35 | 1.60 | 0.00 | - | 33 | 0 | 23.39% |
| SPXW240710P04650000 | 2024-06-10 3:17PM EDT | 2024-07-10 | 1.73 | 1.70 | 1.80 | 0.00 | - | 12 | 0 | 22.97% |
| SPXW240711P04650000 | 2024-06-10 9:42AM EDT | 2024-07-11 | 2.50 | 2.00 | 2.20 | 0.00 | - | 13 | 0 | 23.26% |
| SPXW240712P04650000 | 2024-06-10 11:29AM EDT | 2024-07-12 | 2.44 | 2.20 | 2.35 | 0.00 | - | 24 | 0 | 23.12% |
| SPXW240715P04650000 | 2024-06-10 10:46AM EDT | 2024-07-15 | 2.75 | 2.40 | 2.60 | 0.00 | - | 2 | 0 | 22.45% |
| SPXW240717P04650000 | 2024-06-07 11:32AM EDT | 2024-07-17 | 3.18 | 2.75 | 3.00 | 0.00 | - | 22 | 0 | 22.32% |
| SPX240719P04650000 | 2024-06-10 10:46AM EDT | 2024-07-19 | 3.50 | 3.10 | 3.30 | 0.00 | - | 6 | 0 | 22.08% |
| SPXW240726P04650000 | 2024-06-10 2:47PM EDT | 2024-07-26 | 4.40 | 4.20 | 4.50 | 0.00 | - | 169 | 0 | 21.40% |
| SPXW240731P04650000 | 2024-06-06 12:43PM EDT | 2024-07-31 | 6.40 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 20.91% |
| SPXW240816P04650000 | 2024-06-06 9:43AM EDT | 2024-08-16 | 9.20 | 8.10 | 8.30 | 0.00 | - | 2 | 0 | 19.85% |
| SPXW240830P04650000 | 2024-06-10 3:11PM EDT | 2024-08-30 | 11.02 | 10.80 | 11.10 | 0.00 | - | 1 | 0 | 19.17% |
| SPX240920P04650000 | 2024-06-10 2:20PM EDT | 2024-09-20 | 16.40 | 15.50 | 15.80 | 0.00 | - | 2 | 0 | 18.49% |
| SPXW240930P04650000 | 2024-06-06 11:58AM EDT | 2024-09-30 | 19.00 | 17.50 | 18.00 | 0.00 | - | 3 | 0 | 18.20% |
| SPXW241018P04650000 | 2024-06-05 10:21AM EDT | 2024-10-18 | 26.91 | 22.20 | 22.60 | 0.00 | - | 1 | 0 | 17.89% |
| SPXW241031P04650000 | 2024-06-10 3:20PM EDT | 2024-10-31 | 25.21 | 24.90 | 25.40 | 0.00 | - | 1 | 0 | 17.59% |
| SPX241115P04650000 | 2024-06-10 9:36AM EDT | 2024-11-15 | 33.53 | 30.50 | 31.10 | 0.00 | - | 1 | 0 | 17.69% |
| SPX241220P04650000 | 2024-06-10 10:07AM EDT | 2024-12-20 | 42.52 | 39.70 | 40.00 | 0.00 | - | 2 | 0 | 17.24% |
| SPXW241231P04650000 | 2024-06-10 1:35PM EDT | 2024-12-31 | 43.39 | 41.80 | 42.40 | 0.00 | - | 559 | 0 | 17.07% |
| SPX250117P04650000 | 2024-06-10 3:59PM EDT | 2025-01-17 | 45.80 | 45.40 | 46.20 | 0.00 | - | 12 | 0 | 16.85% |
| SPX250221P04650000 | 2024-06-10 3:02PM EDT | 2025-02-21 | 54.95 | 54.00 | 55.00 | 0.00 | - | 90 | 0 | 16.58% |
| SPX250321P04650000 | 2024-06-07 10:37AM EDT | 2025-03-21 | 63.46 | 61.90 | 62.70 | 0.00 | - | 14 | 0 | 16.47% |
| SPXW250331P04650000 | 2024-06-07 11:34AM EDT | 2025-03-31 | 65.66 | 64.10 | 65.10 | 0.00 | - | 9 | 0 | 16.40% |
| SPX250417P04650000 | 2024-06-05 11:06AM EDT | 2025-04-17 | 75.03 | 68.20 | 70.10 | 0.00 | - | 2 | 0 | 16.38% |
| SPX250516P04650000 | 2024-06-05 1:41PM EDT | 2025-05-16 | 81.06 | 75.50 | 77.00 | 0.00 | - | 6 | 0 | 16.22% |
| SPX250620P04650000 | 2024-06-05 3:28PM EDT | 2025-06-20 | 88.30 | 83.80 | 85.00 | 0.00 | - | 64 | 0 | 16.03% |
| SPX251219P04650000 | 2024-05-30 1:32PM EDT | 2025-12-19 | 143.30 | 125.00 | 127.90 | 0.00 | - | 1 | 0 | 15.58% |
© 2024 Yahoo. Tutti i diritti riservati.