Italia markets open in 5 hours 14 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.169,11 +130,95 (+0,34%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
64.420,91 -260,57 (-0,40%) CMC Crypto 200
1.439,38 -7,29 (-0,50%)
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:4700.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C04700000 | 2024-06-07 1:55PM EDT | 2024-06-11 | 669.40 | 651.90 | 662.50 | 0.00 | - | 1 | 0 | 116.70% |
| SPXW240614C04700000 | 2024-06-07 6:41AM EDT | 2024-06-14 | 656.99 | 654.30 | 665.10 | 0.00 | - | 8 | 0 | 67.44% |
| SPXW240617C04700000 | 2024-06-10 10:48AM EDT | 2024-06-17 | 646.44 | 654.60 | 665.20 | 0.00 | - | 1 | 0 | 51.18% |
| SPX240621C04700000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 659.80 | 660.90 | 668.10 | 0.00 | - | 3 | 0 | 44.81% |
| SPXW240626C04700000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 625.41 | 663.20 | 670.40 | 0.00 | - | - | 0 | 39.27% |
| SPXW240628C04700000 | 2024-05-31 1:27PM EDT | 2024-06-28 | 537.00 | 665.80 | 673.00 | 0.00 | - | 7 | 0 | 39.00% |
| SPXW240702C04700000 | 2024-05-23 1:17PM EDT | 2024-07-02 | 630.40 | 667.70 | 674.90 | 0.00 | - | - | 0 | 36.45% |
| SPXW240705C04700000 | 2024-05-23 12:12PM EDT | 2024-07-05 | 643.77 | 670.80 | 678.10 | 0.00 | - | 1 | 0 | 35.90% |
| SPXW240719C04700000 | 2024-06-07 2:39PM EDT | 2024-07-19 | 685.77 | 681.30 | 688.60 | 0.00 | - | 2 | 0 | 32.55% |
| SPXW240726C04700000 | 2024-05-30 3:16PM EDT | 2024-07-26 | 596.08 | 687.50 | 694.80 | 0.00 | - | 10 | 0 | 31.76% |
| SPXW240731C04700000 | 2024-06-07 3:58PM EDT | 2024-07-31 | 688.05 | 690.40 | 697.70 | 0.00 | - | 1 | 0 | 30.92% |
| SPXW240816C04700000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 596.55 | 702.20 | 710.90 | 0.00 | - | 10 | 0 | 29.75% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 517.11 | 628.50 | 645.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240920C04700000 | 2024-05-16 8:47AM EDT | 2024-09-20 | 704.10 | 730.00 | 741.00 | 0.00 | - | 1 | 0 | 28.57% |
| SPXW240930C04700000 | 2024-06-05 10:13AM EDT | 2024-09-30 | 693.62 | 737.40 | 746.10 | 0.00 | - | 2 | 0 | 27.93% |
| SPXW241018C04700000 | 2024-05-20 11:30AM EDT | 2024-10-18 | 740.68 | 754.60 | 763.40 | 0.00 | - | - | 0 | 27.95% |
| SPX241115C04700000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 660.00 | 764.40 | 781.50 | 0.00 | - | 1 | 1,275 | 27.19% |
| SPX241220C04700000 | 2024-06-04 4:06PM EDT | 2024-12-20 | 755.00 | 811.40 | 812.60 | 0.00 | - | 1 | 0 | 27.34% |
| SPXW241231C04700000 | 2024-05-30 3:52PM EDT | 2024-12-31 | 717.08 | 815.80 | 826.40 | 0.00 | - | 1 | 0 | 27.73% |
| SPX250117C04700000 | 2024-06-06 11:17AM EDT | 2025-01-17 | 836.00 | 831.90 | 842.50 | 0.00 | - | 1 | 0 | 27.90% |
| SPX250221C04700000 | 2024-05-08 12:45PM EDT | 2025-02-21 | 722.71 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 0.00% |
| SPX250321C04700000 | 2024-05-14 2:17PM EDT | 2025-03-21 | 787.15 | 877.20 | 891.10 | 0.00 | - | 16 | 0 | 27.87% |
| SPXW250331C04700000 | 2024-05-13 4:01PM EDT | 2025-03-31 | 783.35 | 883.40 | 897.60 | 0.00 | - | 1 | 0 | 27.81% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 2025-04-17 | 731.08 | 828.00 | 864.40 | 0.00 | - | 1 | 1 | 24.94% |
| SPX250620C04700000 | 2024-06-06 10:11AM EDT | 2025-06-20 | 950.04 | 949.30 | 951.40 | 0.00 | - | 1 | 0 | 27.65% |
| SPX251219C04700000 | 2024-05-31 9:42AM EDT | 2025-12-19 | 988.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04700000 | 2024-05-24 11:23AM EDT | 2026-12-18 | 1,235.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,373.68 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| SPX291221C04700000 | 2024-06-06 10:22AM EDT | 2029-12-21 | 1,729.66 | 1,627.00 | 1,887.40 | 0.00 | - | 1 | 0 | 33.36% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04700000 | 2024-06-10 4:01PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 76.17% |
| SPXW240612P04700000 | 2024-06-10 3:48PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 231 | 0 | 53.91% |
| SPXW240613P04700000 | 2024-06-10 3:38PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 700 | 0 | 49.12% |
| SPXW240614P04700000 | 2024-06-10 3:39PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.15 | 0.00 | - | 241 | 0 | 44.14% |
| SPXW240617P04700000 | 2024-06-10 3:52PM EDT | 2024-06-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 299 | 0 | 34.28% |
| SPXW240618P04700000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.20 | 0.15 | 0.30 | 0.00 | - | 68 | 0 | 33.40% |
| SPXW240620P04700000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.35 | 0.25 | 0.40 | 0.00 | - | 25 | 0 | 30.81% |
| SPX240621P04700000 | 2024-06-10 3:03PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | 0.00 | - | 6 | 0 | 30.12% |
| SPXW240624P04700000 | 2024-06-10 1:43PM EDT | 2024-06-24 | 0.60 | 0.50 | 0.65 | 0.00 | - | 4 | 0 | 27.52% |
| SPXW240625P04700000 | 2024-06-07 10:11AM EDT | 2024-06-25 | 1.00 | 0.60 | 0.75 | 0.00 | - | 17 | 0 | 27.05% |
| SPXW240626P04700000 | 2024-06-06 1:44PM EDT | 2024-06-26 | 1.25 | 0.65 | 0.80 | 0.00 | - | 5 | 0 | 26.39% |
| SPXW240627P04700000 | 2024-06-10 2:00PM EDT | 2024-06-27 | 0.85 | 0.75 | 0.90 | 0.00 | - | 17 | 0 | 25.98% |
| SPXW240628P04700000 | 2024-06-10 3:56PM EDT | 2024-06-28 | 0.98 | 0.85 | 0.95 | 0.00 | - | 63 | 0 | 25.43% |
| SPXW240701P04700000 | 2024-06-10 1:08PM EDT | 2024-07-01 | 1.06 | 1.00 | 1.15 | 0.00 | - | 1 | 0 | 24.13% |
| SPXW240702P04700000 | 2024-06-10 2:51AM EDT | 2024-07-02 | 1.45 | 1.10 | 1.25 | 0.00 | - | 3 | 0 | 23.83% |
| SPXW240703P04700000 | 2024-06-10 10:56AM EDT | 2024-07-03 | 1.37 | 1.20 | 1.35 | 0.00 | - | 4 | 0 | 23.55% |
| SPXW240705P04700000 | 2024-06-10 10:43AM EDT | 2024-07-05 | 1.60 | 1.40 | 1.55 | 0.00 | - | 2 | 0 | 23.02% |
| SPXW240708P04700000 | 2024-06-10 4:07PM EDT | 2024-07-08 | 1.75 | 1.60 | 1.80 | 0.00 | - | 152 | 0 | 22.22% |
| SPXW240709P04700000 | 2024-06-10 3:57PM EDT | 2024-07-09 | 1.82 | 1.80 | 1.95 | 0.00 | - | 35 | 0 | 22.09% |
| SPXW240710P04700000 | 2024-06-10 9:49AM EDT | 2024-07-10 | 2.35 | 1.95 | 2.15 | 0.00 | - | 2 | 0 | 22.03% |
| SPXW240711P04700000 | 2024-06-07 11:32AM EDT | 2024-07-11 | 2.70 | 2.25 | 2.50 | 0.00 | - | 6 | 0 | 22.17% |
| SPXW240712P04700000 | 2024-06-07 2:14PM EDT | 2024-07-12 | 3.01 | 2.50 | 2.70 | 0.00 | - | 3 | 0 | 22.09% |
| SPXW240715P04700000 | 2024-06-06 12:36PM EDT | 2024-07-15 | 3.80 | 2.75 | 3.00 | 0.00 | - | - | 0 | 21.47% |
| SPXW240717P04700000 | 2024-06-10 5:22AM EDT | 2024-07-17 | 4.08 | 3.20 | 3.50 | 0.00 | - | 5 | 0 | 21.41% |
| SPXW240719P04700000 | 2024-06-10 2:17PM EDT | 2024-07-19 | 3.74 | 3.60 | 3.80 | 0.00 | - | 16 | 0 | 21.14% |
| SPXW240726P04700000 | 2024-06-10 2:47PM EDT | 2024-07-26 | 4.90 | 4.80 | 5.00 | 0.00 | - | 169 | 0 | 20.42% |
| SPXW240731P04700000 | 2024-06-10 9:52AM EDT | 2024-07-31 | 6.60 | 5.80 | 6.00 | 0.00 | - | 53 | 0 | 20.05% |
| SPXW240802P04700000 | 2024-06-07 11:28AM EDT | 2024-08-02 | 6.90 | 6.40 | 6.60 | 0.00 | - | 6 | 0 | 20.02% |
| SPXW240816P04700000 | 2024-06-10 9:25PM EDT | 2024-08-16 | 9.38 | 9.30 | 9.50 | -0.32 | -3.30% | 1 | 0 | 19.16% |
| SPXW240830P04700000 | 2024-06-07 2:13PM EDT | 2024-08-30 | 13.26 | 12.30 | 12.60 | 0.00 | - | 3 | 0 | 18.52% |
| SPX240920P04700000 | 2024-06-10 3:31PM EDT | 2024-09-20 | 17.45 | 17.50 | 17.90 | 0.00 | - | 808 | 0 | 17.93% |
| SPXW240930P04700000 | 2024-06-10 3:43PM EDT | 2024-09-30 | 19.77 | 19.80 | 20.10 | 0.00 | - | 2 | 0 | 17.62% |
| SPXW241018P04700000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 37.25 | 24.80 | 25.10 | 0.00 | - | 6 | 0 | 17.34% |
| SPXW241031P04700000 | 2024-06-06 12:11PM EDT | 2024-10-31 | 29.17 | 27.80 | 28.20 | 0.00 | - | 1 | 0 | 17.08% |
| SPX241115P04700000 | 2024-06-10 2:51PM EDT | 2024-11-15 | 34.24 | 34.00 | 34.50 | 0.00 | - | 20 | 0 | 17.22% |
| SPXW241129P04700000 | 2024-06-06 10:14AM EDT | 2024-11-29 | 38.89 | 37.60 | 38.10 | 0.00 | - | - | 0 | 17.01% |
| SPX241220P04700000 | 2024-06-10 12:38PM EDT | 2024-12-20 | 44.35 | 43.80 | 44.10 | 0.00 | - | 3 | 0 | 16.82% |
| SPXW241231P04700000 | 2024-06-10 7:36AM EDT | 2024-12-31 | 48.60 | 45.90 | 46.30 | 0.00 | - | 50 | 0 | 16.62% |
| SPX250117P04700000 | 2024-06-10 3:25PM EDT | 2025-01-17 | 50.07 | 50.00 | 50.60 | 0.00 | - | 23 | 0 | 16.44% |
| SPX250221P04700000 | 2024-06-10 2:48PM EDT | 2025-02-21 | 59.37 | 59.20 | 60.00 | 0.00 | - | 4 | 0 | 16.20% |
| SPX250321P04700000 | 2024-06-07 1:24PM EDT | 2025-03-21 | 65.64 | 67.40 | 68.30 | 0.00 | - | 11 | 0 | 16.12% |
| SPXW250331P04700000 | 2024-06-07 11:52AM EDT | 2025-03-31 | 70.52 | 69.90 | 70.60 | 0.00 | - | 22 | 0 | 16.04% |
| SPX250417P04700000 | 2024-06-06 4:04PM EDT | 2025-04-17 | 76.83 | 74.50 | 75.30 | 0.00 | - | 6 | 0 | 15.98% |
| SPX250516P04700000 | 2024-06-05 3:17PM EDT | 2025-05-16 | 85.22 | 81.90 | 83.40 | 0.00 | - | 9 | 0 | 15.90% |
| SPX250620P04700000 | 2024-06-07 1:08PM EDT | 2025-06-20 | 89.95 | 90.60 | 91.60 | 0.00 | - | 9 | 0 | 15.72% |
| SPX251219P04700000 | 2024-06-03 3:49PM EDT | 2025-12-19 | 149.50 | 132.80 | 136.40 | 0.00 | - | 30 | 0 | 15.32% |
| SPX261218P04700000 | 2024-06-07 10:58AM EDT | 2026-12-18 | 196.00 | 188.30 | 200.60 | 0.00 | - | 1 | 0 | 14.40% |
| SPX271217P04700000 | 2024-05-31 3:05PM EDT | 2027-12-17 | 264.70 | 227.30 | 262.80 | 0.00 | - | 200 | 0 | 14.12% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 361.28 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.78% |
| SPX291221P04700000 | 2024-06-06 10:22AM EDT | 2029-12-21 | 344.67 | 277.70 | 395.50 | 0.00 | - | 1 | 0 | 14.41% |
© 2024 Yahoo. Tutti i diritti riservati.