Italia markets close in 5 hours 51 minutes
FTSE MIB
34.412,09 -247,46 (-0,71%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.372,90 -435,42 (-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:4800.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04800000 | 2024-05-17 2:31PM EDT | 2024-05-30 | 498.43 | 471.20 | 479.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240531C04800000 | 2024-05-28 3:25PM EDT | 2024-05-31 | 500.04 | 473.20 | 481.60 | 0.00 | - | 3 | 1,876 | 0.00% |
| SPXW240603C04800000 | 2024-05-22 2:47PM EDT | 2024-06-03 | 500.20 | 473.50 | 482.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240604C04800000 | 2024-05-13 2:54PM EDT | 2024-06-04 | 432.52 | 474.00 | 482.40 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240605C04800000 | 2024-05-07 9:33AM EDT | 2024-06-05 | 412.00 | 475.00 | 483.50 | 0.00 | - | - | 4 | 0.00% |
| SPXW240606C04800000 | 2024-05-07 10:57AM EDT | 2024-06-06 | 415.15 | 476.30 | 483.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240607C04800000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 506.31 | 478.10 | 485.20 | 0.00 | - | 10 | 14 | 0.00% |
| SPXW240610C04800000 | 2024-05-01 3:53PM EDT | 2024-06-10 | 275.03 | 478.60 | 485.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240611C04800000 | 2024-05-21 10:51AM EDT | 2024-06-11 | 527.01 | 479.50 | 486.90 | 0.00 | - | - | 5 | 0.00% |
| SPXW240612C04800000 | 2024-05-23 7:52AM EDT | 2024-06-12 | 555.11 | 481.00 | 488.30 | 0.00 | - | - | 5 | 0.00% |
| SPXW240614C04800000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 448.99 | 486.20 | 487.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240618C04800000 | 2024-05-20 3:17PM EDT | 2024-06-18 | 532.79 | 486.70 | 493.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240620C04800000 | 2024-05-15 1:26PM EDT | 2024-06-20 | 519.89 | 487.80 | 494.50 | 0.00 | - | - | 32 | 0.00% |
| SPXW240621C04800000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 519.82 | 489.80 | 497.20 | 0.00 | - | 1 | 21 | 0.00% |
| SPXW240626C04800000 | 2024-05-17 1:35PM EDT | 2024-06-26 | 524.10 | 494.00 | 500.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240627C04800000 | 2024-05-23 11:45AM EDT | 2024-06-27 | 542.37 | 494.30 | 501.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C04800000 | 2024-05-23 1:17PM EDT | 2024-06-28 | 529.65 | 496.90 | 503.90 | 0.00 | - | 2 | 1,671 | 0.00% |
| SPXW240701C04800000 | 2024-05-20 2:04PM EDT | 2024-07-01 | 541.71 | 498.50 | 505.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240705C04800000 | 2024-05-17 1:46PM EDT | 2024-07-05 | 533.48 | 502.80 | 510.10 | 0.00 | - | 6 | 4 | 17.26% |
| SPXW240712C04800000 | 2024-05-24 9:41AM EDT | 2024-07-12 | 523.60 | 510.60 | 517.10 | 0.00 | - | 4 | 4 | 19.51% |
| SPXW240719C04800000 | 2024-05-20 1:39PM EDT | 2024-07-19 | 560.75 | 516.60 | 523.90 | 0.00 | - | 1 | 14 | 20.46% |
| SPXW240731C04800000 | 2024-05-23 12:02PM EDT | 2024-07-31 | 576.28 | 527.40 | 535.10 | 0.00 | - | 3 | 13 | 21.20% |
| SPX240816C04800000 | 2024-05-23 2:19PM EDT | 2024-08-16 | 536.90 | 540.70 | 549.10 | 0.00 | - | 1 | 3,014 | 21.56% |
| SPXW240830C04800000 | 2024-05-28 10:07AM EDT | 2024-08-30 | 585.68 | 554.50 | 564.00 | 0.00 | - | 1 | 4 | 22.16% |
| SPXW240920C04800000 | 2024-05-21 11:49AM EDT | 2024-09-20 | 613.16 | 571.90 | 582.50 | 0.00 | - | 1 | 41 | 22.37% |
| SPXW240930C04800000 | 2024-05-21 1:32PM EDT | 2024-09-30 | 619.76 | 583.10 | 586.10 | 0.00 | - | 2 | 1,528 | 21.88% |
| SPX241018C04800000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 626.93 | 602.00 | 604.30 | 0.00 | - | 10 | 3,598 | 22.37% |
| SPXW241031C04800000 | 2024-05-21 1:32PM EDT | 2024-10-31 | 648.76 | 609.50 | 619.20 | 0.00 | - | - | 1 | 22.86% |
| SPX241115C04800000 | 2024-05-14 12:11PM EDT | 2024-11-15 | 591.75 | 630.70 | 633.20 | 0.00 | - | 1 | 2,496 | 23.09% |
| SPX241220C04800000 | 2024-05-28 10:28AM EDT | 2024-12-20 | 684.80 | 660.60 | 662.10 | 0.00 | - | 1 | 22,315 | 23.33% |
| SPXW241231C04800000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 633.41 | 666.20 | 675.10 | 0.00 | - | 1 | 1,242 | 23.72% |
| SPX250117C04800000 | 2024-05-22 10:41AM EDT | 2025-01-17 | 728.38 | 686.00 | 688.70 | 0.00 | - | 1 | 3,370 | 23.82% |
| SPX250221C04800000 | 2024-05-07 3:53PM EDT | 2025-02-21 | 652.91 | 711.90 | 720.60 | 0.00 | - | 88 | 708 | 24.32% |
| SPX250321C04800000 | 2024-05-23 2:51PM EDT | 2025-03-21 | 726.50 | 737.20 | 740.90 | 0.00 | - | 402 | 2,355 | 24.40% |
| SPXW250331C04800000 | 2024-05-14 3:35PM EDT | 2025-03-31 | 722.64 | 737.60 | 755.20 | 0.00 | - | 2 | 16 | 24.86% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 2025-04-17 | 702.07 | 753.20 | 771.80 | 0.00 | - | 2 | 144 | 25.16% |
| SPX250516C04800000 | 2024-05-22 3:42PM EDT | 2025-05-16 | 806.83 | 773.00 | 795.80 | 0.00 | - | 3 | 59 | 25.43% |
| SPX250620C04800000 | 2024-05-23 11:00AM EDT | 2025-06-20 | 831.41 | 808.20 | 811.90 | 0.00 | - | 20 | 4,415 | 25.10% |
| SPX251219C04800000 | 2024-05-23 12:39PM EDT | 2025-12-19 | 972.10 | 941.00 | 984.10 | 0.00 | - | 2 | 6,769 | 28.03% |
| SPX261218C04800000 | 2024-05-23 11:18AM EDT | 2026-12-18 | 1,171.05 | 0.00 | 0.00 | 0.00 | - | 100 | 2,303 | 0.00% |
| SPX271217C04800000 | 2024-05-28 11:05AM EDT | 2027-12-17 | 1,350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 894 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 2028-12-15 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 27.79% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 2029-12-21 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 32.53% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04800000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,612 | 601 | 58.98% |
| SPXW240530P04800000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 1,352 | 48.78% |
| SPXW240531P04800000 | 2024-05-28 4:03PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 129 | 13,488 | 41.94% |
| SPXW240603P04800000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.35 | 0.00 | - | 421 | 759 | 30.76% |
| SPXW240604P04800000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 0.30 | 0.35 | 0.50 | 0.00 | - | 29 | 192 | 29.66% |
| SPXW240605P04800000 | 2024-05-29 4:48AM EDT | 2024-06-05 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 1 | 405 | 28.37% |
| SPXW240606P04800000 | 2024-05-24 2:40PM EDT | 2024-06-06 | 0.75 | 0.65 | 0.75 | 0.00 | - | 12 | 410 | 27.50% |
| SPXW240607P04800000 | 2024-05-28 2:50PM EDT | 2024-06-07 | 0.90 | 0.90 | 1.00 | 0.00 | - | 114 | 2,409 | 27.09% |
| SPXW240610P04800000 | 2024-05-28 10:28AM EDT | 2024-06-10 | 0.97 | 1.15 | 1.25 | 0.00 | - | 101 | 609 | 24.50% |
| SPXW240611P04800000 | 2024-05-28 3:26PM EDT | 2024-06-11 | 1.10 | 1.35 | 1.45 | 0.00 | - | 3 | 424 | 24.12% |
| SPXW240612P04800000 | 2024-05-28 3:57PM EDT | 2024-06-12 | 1.55 | 2.10 | 2.25 | 0.00 | - | 36 | 301 | 24.91% |
| SPXW240613P04800000 | 2024-05-24 3:51PM EDT | 2024-06-13 | 1.90 | 2.40 | 2.60 | 0.00 | - | 5 | 69 | 24.68% |
| SPXW240614P04800000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 2.01 | 2.80 | 2.95 | 0.00 | - | 109 | 3,709 | 24.45% |
| SPXW240617P04800000 | 2024-05-28 10:19AM EDT | 2024-06-17 | 2.36 | 3.30 | 3.50 | 0.00 | - | 3 | 343 | 23.22% |
| SPXW240618P04800000 | 2024-05-23 11:24AM EDT | 2024-06-18 | 3.02 | 3.70 | 3.90 | 0.00 | - | 56 | 117 | 23.10% |
| SPXW240620P04800000 | 2024-05-28 1:10PM EDT | 2024-06-20 | 3.01 | 4.20 | 4.40 | 0.00 | - | 1 | 123 | 22.56% |
| SPXW240621P04800000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 3.70 | 4.60 | 4.80 | 0.00 | - | 26 | 3,718 | 22.45% |
| SPXW240624P04800000 | 2024-05-28 3:38PM EDT | 2024-06-24 | 4.00 | 5.00 | 5.20 | 0.00 | - | 17 | 63 | 21.49% |
| SPXW240625P04800000 | 2024-05-28 3:34PM EDT | 2024-06-25 | 4.30 | 5.40 | 5.60 | 0.00 | - | 3 | 19 | 21.41% |
| SPXW240626P04800000 | 2024-05-23 2:23PM EDT | 2024-06-26 | 6.30 | 5.70 | 6.00 | 0.00 | - | 17 | 55 | 21.33% |
| SPXW240627P04800000 | 2024-05-28 3:58PM EDT | 2024-06-27 | 4.70 | 6.20 | 6.50 | 0.00 | - | 2 | 4 | 21.31% |
| SPXW240628P04800000 | 2024-05-29 5:14AM EDT | 2024-06-28 | 6.70 | 6.70 | 7.00 | +0.95 | +16.52% | 15 | 4,094 | 21.28% |
| SPXW240701P04800000 | 2024-05-28 3:24PM EDT | 2024-07-01 | 5.85 | 7.20 | 7.50 | 0.00 | - | 1 | 15 | 20.62% |
| SPXW240702P04800000 | 2024-05-28 3:34PM EDT | 2024-07-02 | 6.10 | 7.50 | 7.90 | 0.00 | - | 2 | 7 | 20.55% |
| SPXW240703P04800000 | 2024-05-28 3:46PM EDT | 2024-07-03 | 6.36 | 7.80 | 8.10 | 0.00 | - | 7 | 2 | 20.37% |
| SPXW240705P04800000 | 2024-05-28 12:08PM EDT | 2024-07-05 | 6.30 | 8.50 | 8.70 | 0.00 | - | 12 | 370 | 20.13% |
| SPXW240710P04800000 | 2024-05-28 1:30PM EDT | 2024-07-10 | 7.49 | 9.60 | 10.10 | 0.00 | - | 2 | 16 | 19.57% |
| SPXW240711P04800000 | 2024-05-28 11:14AM EDT | 2024-07-11 | 8.15 | 10.50 | 10.90 | 0.00 | - | 1 | - | 19.69% |
| SPXW240712P04800000 | 2024-05-28 3:42PM EDT | 2024-07-12 | 9.30 | 11.00 | 11.30 | 0.00 | - | 705 | 194 | 19.63% |
| SPX240719P04800000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 10.69 | 13.00 | 13.20 | 0.00 | - | 283 | 37,002 | 18.95% |
| SPXW240726P04800000 | 2024-05-28 1:50PM EDT | 2024-07-26 | 12.55 | 15.20 | 15.60 | 0.00 | - | 21 | 177 | 18.56% |
| SPXW240731P04800000 | 2024-05-28 4:08PM EDT | 2024-07-31 | 13.91 | 17.10 | 17.30 | 0.00 | - | 874 | 5,477 | 18.30% |
| SPXW240816P04800000 | 2024-05-28 3:20PM EDT | 2024-08-16 | 19.60 | 22.30 | 22.60 | 0.00 | - | 9 | 1,526 | 17.62% |
| SPXW240830P04800000 | 2024-05-28 2:21PM EDT | 2024-08-30 | 23.58 | 26.80 | 27.30 | 0.00 | - | 44 | 1,405 | 17.18% |
| SPXW240920P04800000 | 2024-05-24 11:14AM EDT | 2024-09-20 | 28.67 | 34.30 | 34.60 | 0.00 | - | 10 | 391 | 16.73% |
| SPXW240930P04800000 | 2024-05-28 10:03AM EDT | 2024-09-30 | 31.87 | 37.00 | 37.60 | 0.00 | - | 20 | 1,568 | 16.49% |
| SPX241018P04800000 | 2024-05-28 3:47PM EDT | 2024-10-18 | 39.40 | 43.10 | 43.70 | 0.00 | - | 57 | 16,102 | 16.22% |
| SPXW241031P04800000 | 2024-05-28 10:34AM EDT | 2024-10-31 | 41.65 | 47.10 | 47.70 | 0.00 | - | 3 | 328 | 16.02% |
| SPX241115P04800000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 51.28 | 55.30 | 55.90 | 0.00 | - | 764 | 6,365 | 16.22% |
| SPX241220P04800000 | 2024-05-28 3:48PM EDT | 2024-12-20 | 62.70 | 67.00 | 67.60 | 0.00 | - | 964 | 31,049 | 15.91% |
| SPXW241231P04800000 | 2024-05-28 8:12AM EDT | 2024-12-31 | 61.47 | 69.40 | 70.30 | 0.00 | - | 100 | 1,207 | 15.75% |
| SPX250117P04800000 | 2024-05-28 3:22PM EDT | 2025-01-17 | 70.73 | 74.30 | 75.00 | 0.00 | - | 291 | 7,777 | 15.57% |
| SPX250221P04800000 | 2024-05-28 1:49PM EDT | 2025-02-21 | 79.42 | 85.60 | 86.40 | 0.00 | - | 12 | 1,438 | 15.42% |
| SPX250321P04800000 | 2024-05-28 3:56PM EDT | 2025-03-21 | 89.18 | 95.20 | 96.10 | 0.00 | - | 65 | 10,689 | 15.38% |
| SPXW250331P04800000 | 2024-05-28 2:29PM EDT | 2025-03-31 | 93.86 | 97.70 | 99.30 | 0.00 | - | 20 | 24 | 15.36% |
| SPX250417P04800000 | 2024-05-28 1:46PM EDT | 2025-04-17 | 97.02 | 103.20 | 104.40 | 0.00 | - | 2 | 906 | 15.29% |
| SPX250516P04800000 | 2024-05-24 2:52PM EDT | 2025-05-16 | 104.66 | 111.60 | 113.20 | 0.00 | - | 6 | 213 | 15.21% |
| SPX250620P04800000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 117.00 | 121.40 | 122.60 | 0.00 | - | 210 | 10,119 | 15.08% |
| SPX251219P04800000 | 2024-05-28 2:51PM EDT | 2025-12-19 | 165.97 | 165.70 | 169.90 | 0.00 | - | 90 | 7,584 | 14.69% |
| SPX261218P04800000 | 2024-05-28 11:22AM EDT | 2026-12-18 | 225.90 | 223.30 | 237.70 | 0.00 | - | 1 | 2,154 | 13.88% |
| SPX271217P04800000 | 2024-05-17 1:11PM EDT | 2027-12-17 | 285.23 | 266.30 | 293.10 | 0.00 | - | 150 | 598 | 13.39% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 2028-12-15 | 365.00 | 311.00 | 345.60 | 0.00 | - | 4 | 58 | 13.16% |
| SPX291221P04800000 | 2024-05-16 9:44AM EDT | 2029-12-21 | 378.73 | 348.90 | 386.10 | 0.00 | - | 1 | 161 | 12.82% |
© 2024 Yahoo. Tutti i diritti riservati.