Italia markets close in 6 hours 18 minutes
FTSE MIB
34.497,48 -162,07 (-0,47%) 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
80,45 +0,62 (+0,78%) Bitcoin EUR
62.617,02 -180,92 (-0,29%)
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:4850.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04850000 | 2024-05-20 3:25PM EDT | 2024-05-29 | 467.22 | 428.10 | 436.50 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240530C04850000 | 2024-05-28 3:16PM EDT | 2024-05-30 | 442.95 | 427.60 | 436.10 | 0.00 | - | 33 | 32 | 0.00% |
| SPXW240531C04850000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 456.13 | 429.80 | 438.20 | 0.00 | - | 5 | 237 | 0.00% |
| SPXW240603C04850000 | 2024-05-20 10:18AM EDT | 2024-06-03 | 480.59 | 429.60 | 438.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240604C04850000 | 2024-05-20 3:25PM EDT | 2024-06-04 | 470.47 | 431.40 | 439.80 | 0.00 | - | 1 | 43 | 0.00% |
| SPXW240605C04850000 | 2024-05-28 10:22AM EDT | 2024-06-05 | 459.34 | 431.20 | 439.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607C04850000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 460.47 | 433.90 | 441.30 | 0.00 | - | 35 | 1 | 0.00% |
| SPXW240610C04850000 | 2024-05-07 11:49AM EDT | 2024-06-10 | 369.03 | 434.50 | 441.90 | 0.00 | - | 74 | 42 | 0.00% |
| SPXW240611C04850000 | 2024-05-21 10:51AM EDT | 2024-06-11 | 477.37 | 436.40 | 443.60 | 0.00 | - | - | 5 | 0.00% |
| SPXW240614C04850000 | 2024-05-24 1:24PM EDT | 2024-06-14 | 468.80 | 442.60 | 444.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240617C04850000 | 2024-05-08 11:38AM EDT | 2024-06-17 | 364.55 | 441.50 | 448.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04850000 | 2024-05-28 11:51PM EDT | 2024-06-21 | 459.73 | 447.40 | 454.30 | -20.07 | -4.18% | 40 | 313 | 0.00% |
| SPXW240625C04850000 | 2024-05-22 3:00PM EDT | 2024-06-25 | 470.00 | 449.60 | 456.80 | 0.00 | - | - | 4 | 14.10% |
| SPXW240626C04850000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 478.86 | 450.60 | 457.90 | 0.00 | - | - | 1 | 15.79% |
| SPXW240627C04850000 | 2024-05-23 11:45AM EDT | 2024-06-27 | 493.54 | 452.10 | 459.00 | 0.00 | - | - | 80 | 16.77% |
| SPXW240628C04850000 | 2024-05-24 11:41AM EDT | 2024-06-28 | 479.58 | 454.50 | 461.50 | 0.00 | - | 1 | 332 | 18.50% |
| SPXW240701C04850000 | 2024-05-23 11:45AM EDT | 2024-07-01 | 496.82 | 456.00 | 462.90 | 0.00 | - | - | 1 | 18.52% |
| SPXW240702C04850000 | 2024-05-23 1:17PM EDT | 2024-07-02 | 483.10 | 457.10 | 464.20 | 0.00 | - | - | 0 | 18.95% |
| SPXW240705C04850000 | 2024-05-20 11:17AM EDT | 2024-07-05 | 507.30 | 461.10 | 468.10 | 0.00 | - | - | 1 | 19.93% |
| SPXW240712C04850000 | 2024-05-28 12:49PM EDT | 2024-07-12 | 498.95 | 468.00 | 475.20 | 0.00 | - | 1 | 1 | 20.68% |
| SPX240719C04850000 | 2024-05-22 11:26AM EDT | 2024-07-19 | 519.55 | 474.70 | 481.80 | 0.00 | - | 1 | 2,732 | 20.98% |
| SPXW240731C04850000 | 2024-05-23 12:52PM EDT | 2024-07-31 | 515.75 | 485.90 | 494.30 | 0.00 | - | 2 | 27 | 21.51% |
| SPX240816C04850000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 332.52 | 501.30 | 509.60 | 0.00 | - | 5 | 713 | 21.74% |
| SPXW240830C04850000 | 2024-05-22 11:29AM EDT | 2024-08-30 | 556.30 | 515.30 | 524.70 | 0.00 | - | 1 | 4 | 22.15% |
| SPX240920C04850000 | 2024-05-21 9:52AM EDT | 2024-09-20 | 561.56 | 536.40 | 538.60 | 0.00 | - | 101 | 6,967 | 21.67% |
| SPXW240930C04850000 | 2024-04-30 9:36AM EDT | 2024-09-30 | 415.72 | 541.00 | 551.40 | 0.00 | - | 5 | 82 | 22.19% |
| SPX241018C04850000 | 2024-05-24 11:30AM EDT | 2024-10-18 | 585.00 | 559.60 | 568.20 | 0.00 | - | 1,575 | 855 | 22.40% |
| SPXW241031C04850000 | 2024-05-02 9:58AM EDT | 2024-10-31 | 394.63 | 571.30 | 581.60 | 0.00 | - | - | 0 | 22.68% |
| SPX241115C04850000 | 2024-05-20 9:57AM EDT | 2024-11-15 | 629.40 | 592.80 | 595.30 | 0.00 | - | 1 | 1,584 | 22.84% |
| SPX241220C04850000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 648.40 | 623.10 | 625.30 | 0.00 | - | 5 | 3,227 | 23.11% |
| SPXW241231C04850000 | 2024-05-22 10:54AM EDT | 2024-12-31 | 665.47 | 630.00 | 638.90 | 0.00 | - | 1 | 112 | 23.51% |
| SPX250117C04850000 | 2024-05-22 1:54PM EDT | 2025-01-17 | 674.97 | 650.30 | 653.10 | 0.00 | - | 2 | 1,405 | 23.63% |
| SPX250221C04850000 | 2024-05-09 2:01PM EDT | 2025-02-21 | 619.94 | 676.20 | 685.40 | 0.00 | - | 62 | 619 | 24.11% |
| SPX250321C04850000 | 2024-05-09 11:50AM EDT | 2025-03-21 | 640.30 | 695.00 | 713.20 | 0.00 | - | 6 | 669 | 24.61% |
| SPXW250331C04850000 | 2024-05-09 2:01PM EDT | 2025-03-31 | 649.94 | 703.00 | 720.60 | 0.00 | - | 62 | 33 | 24.64% |
| SPX250417C04850000 | 2024-05-03 2:53PM EDT | 2025-04-17 | 616.51 | 718.70 | 737.50 | 0.00 | - | 2 | 9 | 24.95% |
| SPX250516C04850000 | 2024-04-30 2:38PM EDT | 2025-05-16 | 603.83 | 739.00 | 761.90 | 0.00 | - | 8 | 94 | 25.22% |
| SPX250620C04850000 | 2024-05-23 11:00AM EDT | 2025-06-20 | 791.91 | 774.60 | 778.40 | 0.00 | - | 20 | 1,433 | 24.91% |
| SPX251219C04850000 | 2024-05-13 12:46PM EDT | 2025-12-19 | 857.61 | 898.70 | 951.50 | 0.00 | - | 1 | 1 | 27.79% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04850000 | 2024-05-28 3:42PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,719 | 53.52% |
| SPXW240530P04850000 | 2024-05-28 3:58PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 750 | 44.19% |
| SPXW240531P04850000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.25 | 0.00 | - | 61 | 6,770 | 38.01% |
| SPXW240603P04850000 | 2024-05-28 4:01PM EDT | 2024-06-03 | 0.25 | 0.30 | 0.40 | 0.00 | - | 59 | 703 | 28.33% |
| SPXW240604P04850000 | 2024-05-28 3:53PM EDT | 2024-06-04 | 0.35 | 0.40 | 0.50 | 0.00 | - | 9 | 136 | 26.93% |
| SPXW240605P04850000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.50 | 0.55 | 0.65 | 0.00 | - | 34 | 130 | 26.03% |
| SPXW240606P04850000 | 2024-05-28 3:16PM EDT | 2024-06-06 | 0.65 | 0.70 | 0.85 | 0.00 | - | 19 | 92 | 25.40% |
| SPXW240607P04850000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 0.85 | 1.05 | 1.15 | 0.00 | - | 100 | 1,068 | 25.12% |
| SPXW240610P04850000 | 2024-05-28 10:37AM EDT | 2024-06-10 | 1.10 | 1.30 | 1.40 | 0.00 | - | 1 | 1,192 | 22.67% |
| SPXW240611P04850000 | 2024-05-28 2:49PM EDT | 2024-06-11 | 1.45 | 1.55 | 1.65 | 0.00 | - | 1 | 68 | 22.39% |
| SPXW240612P04850000 | 2024-05-28 4:01PM EDT | 2024-06-12 | 1.66 | 2.40 | 2.60 | 0.00 | - | 238 | 314 | 23.26% |
| SPXW240613P04850000 | 2024-05-28 12:09PM EDT | 2024-06-13 | 2.10 | 2.85 | 3.10 | 0.00 | - | 13 | 427 | 23.20% |
| SPXW240614P04850000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 2.48 | 3.30 | 3.40 | 0.00 | - | 11 | 704 | 22.88% |
| SPXW240617P04850000 | 2024-05-28 10:37AM EDT | 2024-06-17 | 2.88 | 3.80 | 4.00 | 0.00 | - | 1 | 25 | 21.73% |
| SPXW240618P04850000 | 2024-05-24 3:36PM EDT | 2024-06-18 | 3.30 | 4.20 | 4.40 | 0.00 | - | 4 | 85 | 21.59% |
| SPXW240620P04850000 | 2024-05-28 3:50PM EDT | 2024-06-20 | 4.00 | 4.80 | 5.10 | 0.00 | - | 3 | 72 | 21.22% |
| SPXW240621P04850000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 4.40 | 5.40 | 5.60 | 0.00 | - | 31 | 417 | 21.17% |
| SPXW240624P04850000 | 2024-05-28 3:37PM EDT | 2024-06-24 | 4.70 | 5.70 | 6.00 | 0.00 | - | 43 | 79 | 20.24% |
| SPXW240625P04850000 | 2024-05-28 10:42AM EDT | 2024-06-25 | 4.80 | 6.20 | 6.40 | 0.00 | - | 24 | 2 | 20.14% |
| SPXW240626P04850000 | 2024-05-28 11:12AM EDT | 2024-06-26 | 4.90 | 6.60 | 6.90 | 0.00 | - | 5 | 89 | 20.10% |
| SPXW240627P04850000 | 2024-05-24 10:50AM EDT | 2024-06-27 | 5.85 | 7.00 | 7.40 | 0.00 | - | 400 | 404 | 20.06% |
| SPXW240628P04850000 | 2024-05-28 4:12PM EDT | 2024-06-28 | 5.84 | 7.70 | 8.00 | 0.00 | - | 88 | 5,366 | 20.07% |
| SPXW240701P04850000 | 2024-05-24 10:28AM EDT | 2024-07-01 | 6.60 | 8.10 | 8.40 | 0.00 | - | 1 | 8 | 19.38% |
| SPXW240702P04850000 | 2024-05-28 3:34PM EDT | 2024-07-02 | 7.10 | 8.60 | 9.00 | 0.00 | - | 2 | 9 | 19.40% |
| SPXW240703P04850000 | 2024-05-24 11:38AM EDT | 2024-07-03 | 7.17 | 8.80 | 9.10 | 0.00 | - | 1 | 11 | 19.17% |
| SPXW240705P04850000 | 2024-05-28 2:35PM EDT | 2024-07-05 | 8.65 | 9.60 | 9.90 | 0.00 | - | 8 | 1,263 | 19.03% |
| SPXW240710P04850000 | 2024-05-24 2:41PM EDT | 2024-07-10 | 8.67 | 10.80 | 11.30 | 0.00 | - | 12 | 11 | 18.46% |
| SPXW240712P04850000 | 2024-05-28 2:39PM EDT | 2024-07-12 | 11.50 | 12.30 | 12.60 | 0.00 | - | 711 | 233 | 18.53% |
| SPXW240719P04850000 | 2024-05-28 2:00PM EDT | 2024-07-19 | 12.70 | 14.70 | 14.90 | 0.00 | - | 41 | 1,743 | 17.99% |
| SPXW240726P04850000 | 2024-05-28 9:33AM EDT | 2024-07-26 | 13.08 | 16.70 | 17.20 | 0.00 | - | 20 | 175 | 17.55% |
| SPXW240731P04850000 | 2024-05-28 4:07PM EDT | 2024-07-31 | 15.75 | 18.80 | 19.10 | 0.00 | - | 11 | 1,241 | 17.34% |
| SPX240816P04850000 | 2024-05-28 3:13PM EDT | 2024-08-16 | 22.20 | 24.30 | 24.60 | 0.00 | - | 74 | 7,225 | 16.69% |
| SPXW240830P04850000 | 2024-05-28 2:47PM EDT | 2024-08-30 | 28.43 | 29.50 | 30.10 | 0.00 | - | 43 | 293 | 16.40% |
| SPX240920P04850000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 33.30 | 37.10 | 37.50 | 0.00 | - | 231 | 20,490 | 15.95% |
| SPXW240930P04850000 | 2024-05-24 9:46AM EDT | 2024-09-30 | 37.53 | 40.30 | 40.90 | 0.00 | - | 1 | 1,503 | 15.77% |
| SPX241018P04850000 | 2024-05-28 11:12AM EDT | 2024-10-18 | 41.68 | 46.50 | 47.10 | 0.00 | - | 300 | 5,499 | 15.51% |
| SPXW241031P04850000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 47.94 | 51.10 | 51.90 | 0.00 | - | 7 | 63 | 15.40% |
| SPX241115P04850000 | 2024-05-28 3:56PM EDT | 2024-11-15 | 55.25 | 59.50 | 60.10 | 0.00 | - | 314 | 4,559 | 15.57% |
| SPX241220P04850000 | 2024-05-28 2:30PM EDT | 2024-12-20 | 69.55 | 72.10 | 72.60 | 0.00 | - | 880 | 9,363 | 15.33% |
| SPXW241231P04850000 | 2024-05-28 2:43PM EDT | 2024-12-31 | 73.12 | 74.40 | 75.60 | 0.00 | - | 2 | 434 | 15.20% |
| SPX250117P04850000 | 2024-05-28 3:28PM EDT | 2025-01-17 | 76.32 | 79.70 | 80.40 | 0.00 | - | 350 | 4,562 | 15.03% |
| SPX250221P04850000 | 2024-05-28 2:06PM EDT | 2025-02-21 | 86.20 | 90.80 | 91.80 | 0.00 | - | 406 | 794 | 14.88% |
| SPX250321P04850000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 96.17 | 101.00 | 101.80 | 0.00 | - | 298 | 3,330 | 14.85% |
| SPXW250331P04850000 | 2024-05-23 3:12PM EDT | 2025-03-31 | 108.00 | 103.80 | 105.40 | 0.00 | - | 1 | 46 | 14.85% |
| SPX250417P04850000 | 2024-05-28 11:13AM EDT | 2025-04-17 | 103.72 | 109.30 | 110.40 | 0.00 | - | 291 | 475 | 14.78% |
| SPX250516P04850000 | 2024-05-03 10:26AM EDT | 2025-05-16 | 166.50 | 118.00 | 119.40 | 0.00 | - | 2 | 26 | 14.72% |
| SPX250620P04850000 | 2024-05-28 11:10AM EDT | 2025-06-20 | 122.97 | 127.80 | 129.20 | 0.00 | - | 145 | 1,294 | 14.61% |
| SPX251219P04850000 | 2024-05-28 11:09AM EDT | 2025-12-19 | 170.86 | 173.70 | 178.00 | 0.00 | - | 436 | 672 | 14.31% |
© 2024 Yahoo. Tutti i diritti riservati.