Italia markets close in 4 hours 56 minutes
FTSE MIB
34.154,56 -387,45 (-1,12%) 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%) Petrolio
77,44 -0,30 (-0,39%) Bitcoin EUR
62.521,09 -2.035,20 (-3,15%)
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:4750.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C04750000 | 2024-06-10 10:35AM EDT | 2024-06-11 | 592.50 | 594.30 | 602.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240614C04750000 | 2024-06-07 10:30AM EDT | 2024-06-14 | 606.37 | 597.00 | 605.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240617C04750000 | 2024-06-10 10:57AM EDT | 2024-06-17 | 597.57 | 597.50 | 605.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621C04750000 | 2024-06-07 11:36AM EDT | 2024-06-21 | 615.46 | 603.20 | 610.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04750000 | 2024-05-29 3:07PM EDT | 2024-06-28 | 546.01 | 607.80 | 615.00 | 0.00 | - | 1 | 0 | 29.49% |
| SPXW240719C04750000 | 2024-06-07 11:36AM EDT | 2024-07-19 | 637.18 | 624.50 | 632.00 | 0.00 | - | 2 | 0 | 28.40% |
| SPXW240726C04750000 | 2024-05-30 3:16PM EDT | 2024-07-26 | 547.97 | 631.00 | 638.90 | 0.00 | - | 10 | 0 | 28.26% |
| SPXW240731C04750000 | 2024-06-09 11:37PM EDT | 2024-07-31 | 639.32 | 634.70 | 642.00 | 0.00 | - | 1 | 0 | 27.68% |
| SPXW240816C04750000 | 2024-05-29 9:47AM EDT | 2024-08-16 | 583.61 | 647.10 | 655.50 | 0.00 | - | - | 0 | 27.03% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 468.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04750000 | 2024-06-05 12:34PM EDT | 2024-09-20 | 667.14 | 676.30 | 684.80 | 0.00 | - | 1 | 0 | 26.25% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 456.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241018C04750000 | 2024-06-04 1:47AM EDT | 2024-10-18 | 649.60 | 702.20 | 710.60 | 0.00 | - | 14 | 0 | 26.26% |
| SPXW241031C04750000 | 2024-06-10 10:44AM EDT | 2024-10-31 | 710.27 | 712.00 | 721.40 | 0.00 | - | 2 | 0 | 26.18% |
| SPX241115C04750000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 508.30 | 673.90 | 683.90 | 0.00 | - | 8 | 1,128 | 20.98% |
| SPXW241129C04750000 | 2024-06-03 1:00PM EDT | 2024-11-29 | 655.42 | 739.50 | 748.20 | 0.00 | - | - | 0 | 26.36% |
| SPX241220C04750000 | 2024-06-05 10:06AM EDT | 2024-12-20 | 719.68 | 758.80 | 761.30 | 0.00 | - | 6 | 0 | 26.00% |
| SPXW241231C04750000 | 2024-06-10 3:07PM EDT | 2024-12-31 | 778.32 | 765.30 | 774.10 | 0.00 | - | 2 | 0 | 26.32% |
| SPX250117C04750000 | 2024-06-10 12:19PM EDT | 2025-01-17 | 793.49 | 783.90 | 788.50 | 0.00 | - | 24 | 0 | 26.40% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 2025-02-21 | 720.73 | 808.00 | 816.90 | 0.00 | - | 2 | 0 | 26.51% |
| SPX250321C04750000 | 2024-06-10 1:52PM EDT | 2025-03-21 | 846.04 | 819.20 | 849.90 | 0.00 | - | 2 | 0 | 27.32% |
| SPXW250331C04750000 | 2024-05-17 10:35AM EDT | 2025-03-31 | 809.60 | 830.00 | 853.90 | 0.00 | - | 2 | 0 | 27.10% |
| SPX250516C04750000 | 2024-06-06 4:40AM EDT | 2025-05-16 | 883.95 | 860.10 | 895.20 | 0.00 | - | 1 | 0 | 27.60% |
| SPX250620C04750000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 820.80 | 899.20 | 905.80 | 0.00 | - | 1 | 0 | 26.86% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 2025-12-19 | 827.99 | 958.40 | 1,002.30 | 0.00 | - | - | 1 | 26.29% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04750000 | 2024-06-07 4:00PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,010 | 0 | 70.31% |
| SPXW240612P04750000 | 2024-06-10 3:40PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 557 | 0 | 52.54% |
| SPXW240613P04750000 | 2024-06-10 2:15PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 400 | 0 | 45.51% |
| SPXW240614P04750000 | 2024-06-10 4:01PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.15 | 0.00 | - | 116 | 0 | 40.87% |
| SPXW240617P04750000 | 2024-06-10 4:00PM EDT | 2024-06-17 | 0.25 | 0.15 | 0.25 | 0.00 | - | 196 | 0 | 32.50% |
| SPXW240618P04750000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.25 | 0.20 | 0.35 | 0.00 | - | 59 | 0 | 31.49% |
| SPXW240620P04750000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.40 | 0.35 | 0.45 | 0.00 | - | 16 | 0 | 28.96% |
| SPX240621P04750000 | 2024-06-10 12:00PM EDT | 2024-06-21 | 0.59 | 0.50 | 0.60 | 0.00 | - | 23 | 0 | 28.54% |
| SPXW240624P04750000 | 2024-06-10 2:27PM EDT | 2024-06-24 | 0.70 | 0.60 | 0.70 | 0.00 | - | 282 | 0 | 25.77% |
| SPXW240625P04750000 | 2024-06-10 10:02AM EDT | 2024-06-25 | 0.90 | 0.70 | 0.80 | 0.00 | - | 76 | 0 | 25.31% |
| SPXW240626P04750000 | 2024-06-06 10:06AM EDT | 2024-06-26 | 1.47 | 0.80 | 0.90 | 0.00 | - | 20 | 0 | 24.88% |
| SPXW240627P04750000 | 2024-06-10 2:33AM EDT | 2024-06-27 | 1.15 | 0.90 | 1.05 | 0.00 | - | 1 | 0 | 24.62% |
| SPXW240628P04750000 | 2024-06-10 9:50PM EDT | 2024-06-28 | 1.04 | 1.05 | 1.15 | -0.26 | -20.00% | 1 | 0 | 24.21% |
| SPXW240701P04750000 | 2024-06-07 1:57PM EDT | 2024-07-01 | 1.37 | 1.20 | 1.35 | 0.00 | - | 32 | 0 | 22.91% |
| SPXW240702P04750000 | 2024-06-10 2:07PM EDT | 2024-07-02 | 1.25 | 1.35 | 1.50 | 0.00 | - | 66 | 0 | 22.72% |
| SPXW240703P04750000 | 2024-06-05 3:51PM EDT | 2024-07-03 | 2.45 | 1.45 | 1.60 | 0.00 | - | 7 | 0 | 22.42% |
| SPXW240705P04750000 | 2024-06-10 2:00PM EDT | 2024-07-05 | 1.65 | 1.70 | 1.85 | 0.00 | - | 11 | 0 | 21.96% |
| SPXW240708P04750000 | 2024-06-10 3:04PM EDT | 2024-07-08 | 1.82 | 1.95 | 2.15 | 0.00 | - | 19 | 0 | 21.22% |
| SPXW240709P04750000 | 2024-06-10 3:57PM EDT | 2024-07-09 | 2.07 | 2.15 | 2.35 | 0.00 | - | 35 | 0 | 21.14% |
| SPXW240710P04750000 | 2024-06-10 4:11PM EDT | 2024-07-10 | 2.27 | 2.35 | 2.55 | 0.00 | - | 73 | 0 | 21.05% |
| SPXW240711P04750000 | 2024-06-05 2:26PM EDT | 2024-07-11 | 4.00 | 2.75 | 3.00 | 0.00 | - | 4 | 0 | 21.25% |
| SPXW240712P04750000 | 2024-06-10 3:42PM EDT | 2024-07-12 | 2.85 | 3.00 | 3.20 | 0.00 | - | 9 | 0 | 21.13% |
| SPXW240715P04750000 | 2024-06-07 3:44PM EDT | 2024-07-15 | 3.47 | 3.30 | 3.50 | 0.00 | - | 1 | 0 | 20.51% |
| SPXW240717P04750000 | 2024-06-07 2:15PM EDT | 2024-07-17 | 4.16 | 3.80 | 4.10 | 0.00 | - | 26 | 0 | 20.50% |
| SPX240719P04750000 | 2024-06-10 9:45AM EDT | 2024-07-19 | 4.70 | 4.20 | 4.50 | 0.00 | - | 1 | 0 | 20.29% |
| SPXW240726P04750000 | 2024-06-10 10:53AM EDT | 2024-07-26 | 5.90 | 5.70 | 6.00 | 0.00 | - | 22 | 0 | 19.70% |
| SPXW240731P04750000 | 2024-06-10 1:51PM EDT | 2024-07-31 | 6.70 | 6.80 | 7.10 | 0.00 | - | 15 | 0 | 19.33% |
| SPXW240802P04750000 | 2024-06-10 3:14PM EDT | 2024-08-02 | 7.00 | 7.50 | 7.80 | 0.00 | - | 4 | 0 | 19.33% |
| SPXW240816P04750000 | 2024-06-10 9:25PM EDT | 2024-08-16 | 10.58 | 10.80 | 11.00 | -0.12 | -1.12% | 1 | 0 | 18.49% |
| SPXW240830P04750000 | 2024-06-10 3:15PM EDT | 2024-08-30 | 13.60 | 14.40 | 14.60 | 0.00 | - | 11 | 0 | 17.95% |
| SPX240920P04750000 | 2024-06-10 9:40AM EDT | 2024-09-20 | 21.44 | 20.10 | 20.50 | 0.00 | - | 3 | 0 | 17.41% |
| SPXW240930P04750000 | 2024-06-10 3:43PM EDT | 2024-09-30 | 21.87 | 22.50 | 23.10 | 0.00 | - | 50 | 0 | 17.16% |
| SPX241018P04750000 | 2024-06-11 4:27AM EDT | 2024-10-18 | 27.18 | 27.90 | 28.40 | -0.04 | -0.15% | 1 | 0 | 16.88% |
| SPXW241031P04750000 | 2024-06-07 2:04PM EDT | 2024-10-31 | 31.18 | 31.30 | 31.90 | 0.00 | - | 2 | 0 | 16.65% |
| SPX241115P04750000 | 2024-06-07 11:30AM EDT | 2024-11-15 | 37.67 | 38.10 | 39.00 | 0.00 | - | 1 | 0 | 16.85% |
| SPXW241129P04750000 | 2024-06-03 8:31PM EDT | 2024-11-29 | 48.60 | 42.10 | 42.80 | 0.00 | - | 1 | 0 | 16.64% |
| SPX241220P04750000 | 2024-06-10 11:08AM EDT | 2024-12-20 | 49.15 | 48.80 | 49.30 | 0.00 | - | 13 | 0 | 16.47% |
| SPXW241231P04750000 | 2024-06-10 1:35PM EDT | 2024-12-31 | 51.09 | 51.10 | 51.80 | 0.00 | - | 520 | 0 | 16.30% |
| SPX250117P04750000 | 2024-06-10 3:48PM EDT | 2025-01-17 | 54.40 | 55.40 | 56.30 | 0.00 | - | 3 | 0 | 16.12% |
| SPX250221P04750000 | 2024-06-10 3:02PM EDT | 2025-02-21 | 63.85 | 65.20 | 66.30 | 0.00 | - | 123 | 0 | 15.90% |
| SPX250321P04750000 | 2024-06-10 2:55PM EDT | 2025-03-21 | 72.76 | 74.10 | 75.00 | 0.00 | - | 10 | 0 | 15.83% |
| SPXW250331P04750000 | 2024-06-10 2:03PM EDT | 2025-03-31 | 75.60 | 76.70 | 77.80 | 0.00 | - | 6 | 0 | 15.78% |
| SPX250417P04750000 | 2024-06-07 11:22AM EDT | 2025-04-17 | 81.70 | 81.20 | 83.00 | 0.00 | - | 90 | 0 | 15.74% |
| SPX250516P04750000 | 2024-06-10 3:34PM EDT | 2025-05-16 | 88.30 | 89.30 | 90.80 | 0.00 | - | 251 | 0 | 15.62% |
| SPX250620P04750000 | 2024-06-07 11:23AM EDT | 2025-06-20 | 98.80 | 98.40 | 99.60 | 0.00 | - | 2 | 0 | 15.46% |
| SPX251219P04750000 | 2024-05-24 11:11AM EDT | 2025-12-19 | 151.30 | 142.80 | 145.90 | 0.00 | - | 500 | 0 | 15.09% |
© 2024 Yahoo. Tutti i diritti riservati.