Italia markets close in 3 hours 48 minutes
FTSE MIB
34.270,59 -388,96 (-1,12%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.495,91 -434,49 (-0,69%)
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:4775.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04775000 | 2024-05-20 2:04PM EDT | 2024-05-29 | 541.88 | 494.10 | 502.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04775000 | 2024-05-23 2:02PM EDT | 2024-05-31 | 505.10 | 496.30 | 504.70 | 0.00 | - | 3 | 63 | 0.00% |
| SPXW240603C04775000 | 2024-04-30 12:37PM EDT | 2024-06-03 | 326.43 | 497.30 | 505.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C04775000 | 2024-05-21 10:48AM EDT | 2024-06-07 | 550.65 | 501.50 | 508.80 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240610C04775000 | 2024-05-24 12:26PM EDT | 2024-06-10 | 542.13 | 501.80 | 509.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240614C04775000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 541.11 | 506.90 | 514.20 | 0.00 | - | 100 | 101 | 0.00% |
| SPXW240621C04775000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 546.71 | 513.10 | 520.40 | 0.00 | - | 1 | 234 | 0.00% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 2024-06-28 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240719C04775000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 585.60 | 539.00 | 546.30 | 0.00 | - | 5 | 4 | 20.40% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 2024-07-31 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04775000 | 2024-04-17 10:01AM EDT | 2024-08-16 | 433.00 | 594.50 | 607.20 | 0.00 | - | 1 | 1,498 | 27.63% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 2024-08-30 | 603.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04775000 | 2024-05-14 3:46PM EDT | 2024-09-20 | 578.50 | 594.40 | 603.00 | 0.00 | - | 1 | 1,805 | 22.51% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 2024-09-30 | 412.70 | 600.90 | 611.00 | 0.00 | - | 2 | 168 | 22.55% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 416.25 | 680.90 | 690.70 | 0.00 | - | 2 | 230 | 29.09% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 465.06 | 647.20 | 658.00 | 0.00 | - | 2 | 659 | 23.72% |
| SPX241220C04775000 | 2024-05-17 12:49PM EDT | 2024-12-20 | 700.40 | 676.10 | 686.50 | 0.00 | - | 1 | 3,762 | 23.90% |
| SPXW241231C04775000 | 2024-05-09 11:17AM EDT | 2024-12-31 | 636.61 | 685.90 | 694.80 | 0.00 | - | 2 | 2,386 | 23.92% |
| SPX250117C04775000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 728.10 | 703.10 | 711.90 | 0.00 | - | 20 | 4,095 | 24.28% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 2025-02-21 | 556.20 | 731.40 | 740.10 | 0.00 | - | 125 | 128 | 24.53% |
| SPX250321C04775000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 595.35 | 741.50 | 822.10 | 0.00 | - | 12 | 19 | 28.40% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 2025-03-31 | 611.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPX250417C04775000 | 2024-05-14 8:34AM EDT | 2025-04-17 | 732.23 | 772.10 | 790.90 | 0.00 | - | 2 | 1 | 25.37% |
| SPX250516C04775000 | 2024-05-14 8:34AM EDT | 2025-05-16 | 753.38 | 791.70 | 814.70 | 0.00 | - | 2 | 1 | 25.63% |
| SPX250620C04775000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 856.03 | 824.20 | 834.50 | 0.00 | - | 3 | 4 | 25.50% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04775000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,051 | 2,636 | 62.11% |
| SPXW240530P04775000 | 2024-05-24 4:00PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.10 | 0.00 | - | 22 | 292 | 49.12% |
| SPXW240531P04775000 | 2024-05-28 11:08AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.20 | 0.00 | - | 8 | 1,517 | 42.92% |
| SPXW240603P04775000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1,283 | 1,035 | 32.18% |
| SPXW240604P04775000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.30 | 0.35 | 0.45 | 0.00 | - | 274 | 268 | 30.65% |
| SPXW240605P04775000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.45 | 0.45 | 0.55 | 0.00 | - | 67 | 106 | 29.36% |
| SPXW240606P04775000 | 2024-05-24 2:58PM EDT | 2024-06-06 | 0.70 | 0.60 | 0.70 | 0.00 | - | 20 | 222 | 28.51% |
| SPXW240607P04775000 | 2024-05-28 11:40AM EDT | 2024-06-07 | 0.70 | 0.85 | 0.95 | 0.00 | - | 19 | 127 | 28.13% |
| SPXW240610P04775000 | 2024-05-28 10:03AM EDT | 2024-06-10 | 0.90 | 1.05 | 1.15 | 0.00 | - | 12 | 45 | 25.31% |
| SPXW240611P04775000 | 2024-05-28 3:30PM EDT | 2024-06-11 | 1.05 | 1.20 | 1.30 | 0.00 | - | 69 | 69 | 24.81% |
| SPXW240614P04775000 | 2024-05-28 2:40PM EDT | 2024-06-14 | 2.25 | 2.55 | 2.70 | 0.00 | - | 459 | 558 | 25.15% |
| SPXW240617P04775000 | 2024-05-23 3:50PM EDT | 2024-06-17 | 3.50 | 3.00 | 3.20 | 0.00 | - | 9 | 67 | 23.86% |
| SPXW240621P04775000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 3.40 | 4.30 | 4.40 | 0.00 | - | 5 | 1,362 | 23.03% |
| SPXW240628P04775000 | 2024-05-28 2:53PM EDT | 2024-06-28 | 5.35 | 6.20 | 6.40 | 0.00 | - | 2 | 1,841 | 21.77% |
| SPXW240705P04775000 | 2024-05-28 9:36AM EDT | 2024-07-05 | 5.62 | 7.80 | 8.10 | 0.00 | - | 1 | 58 | 20.64% |
| SPXW240712P04775000 | 2024-05-28 1:03AM EDT | 2024-07-12 | 7.58 | 10.20 | 10.50 | 0.00 | - | 1 | 156 | 20.08% |
| SPXW240719P04775000 | 2024-05-28 1:45PM EDT | 2024-07-19 | 9.80 | 12.40 | 12.70 | 0.00 | - | 1 | 147 | 19.53% |
| SPXW240731P04775000 | 2024-05-28 10:10AM EDT | 2024-07-31 | 12.90 | 16.00 | 16.30 | 0.00 | - | 2 | 230 | 18.72% |
| SPXW240816P04775000 | 2024-05-28 11:52AM EDT | 2024-08-16 | 17.20 | 21.00 | 21.50 | 0.00 | - | 5 | 887 | 18.03% |
| SPXW240830P04775000 | 2024-05-28 3:59PM EDT | 2024-08-30 | 21.60 | 25.50 | 26.00 | 0.00 | - | 1,016 | 1,041 | 17.56% |
| SPX240920P04775000 | 2024-05-28 11:16AM EDT | 2024-09-20 | 27.90 | 32.50 | 32.90 | 0.00 | - | 36 | 3,754 | 17.05% |
| SPXW240930P04775000 | 2024-05-23 2:02PM EDT | 2024-09-30 | 34.58 | 35.40 | 36.00 | 0.00 | - | 30 | 336 | 16.83% |
| SPX241018P04775000 | 2024-05-28 10:00AM EDT | 2024-10-18 | 36.54 | 41.30 | 41.70 | 0.00 | - | 166 | 6,565 | 16.52% |
| SPXW241031P04775000 | 2024-05-28 6:28AM EDT | 2024-10-31 | 38.70 | 45.30 | 46.00 | 0.00 | - | 50 | 119 | 16.36% |
| SPX241115P04775000 | 2024-05-28 3:04PM EDT | 2024-11-15 | 49.46 | 53.00 | 53.70 | 0.00 | - | 6 | 1,533 | 16.52% |
| SPX241220P04775000 | 2024-05-28 3:08PM EDT | 2024-12-20 | 60.58 | 64.40 | 65.00 | 0.00 | - | 16 | 3,616 | 16.17% |
| SPXW241231P04775000 | 2024-05-28 10:58AM EDT | 2024-12-31 | 60.53 | 67.10 | 67.90 | 0.00 | - | 4 | 2,817 | 16.03% |
| SPX250117P04775000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 67.18 | 71.80 | 72.50 | 0.00 | - | 27 | 4,476 | 15.85% |
| SPX250221P04775000 | 2024-05-28 3:40PM EDT | 2025-02-21 | 77.79 | 82.50 | 83.30 | 0.00 | - | 121 | 549 | 15.65% |
| SPX250321P04775000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 86.22 | 92.10 | 92.90 | 0.00 | - | 92 | 1,204 | 15.61% |
| SPXW250331P04775000 | 2024-05-28 2:46PM EDT | 2025-03-31 | 92.31 | 94.70 | 95.90 | 0.00 | - | 315 | 417 | 15.57% |
| SPX250417P04775000 | 2024-05-24 12:39PM EDT | 2025-04-17 | 93.20 | 99.70 | 101.00 | 0.00 | - | 7 | 253 | 15.51% |
| SPX250516P04775000 | 2024-05-28 3:34PM EDT | 2025-05-16 | 103.80 | 108.30 | 109.60 | 0.00 | - | 200 | 213 | 15.42% |
| SPX250620P04775000 | 2024-05-24 12:06PM EDT | 2025-06-20 | 110.64 | 117.70 | 118.90 | 0.00 | - | 10 | 312 | 15.28% |
© 2024 Yahoo. Tutti i diritti riservati.