Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240529C04875000 | 2024-05-24 11:00AM EDT | 2024-05-29 | 424.92 | 397.70 | 406.10 | 0.00 | - | 2 | 3 | 0.00% |
SPXW240531C04875000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 435.28 | 400.00 | 408.40 | 0.00 | - | 1 | 132 | 0.00% |
SPXW240603C04875000 | 2024-05-03 2:04PM EDT | 2024-06-03 | 280.15 | 400.90 | 409.40 | 0.00 | - | 3 | 4 | 0.00% |
SPXW240604C04875000 | 2024-04-30 2:14PM EDT | 2024-06-04 | 240.54 | 401.40 | 409.80 | 0.00 | - | - | 22 | 0.00% |
SPXW240607C04875000 | 2024-05-23 3:15PM EDT | 2024-06-07 | 394.10 | 406.10 | 413.20 | 0.00 | - | 4 | 15 | 0.00% |
SPXW240614C04875000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 438.80 | 413.90 | 417.10 | 0.00 | - | 1 | 21 | 0.00% |
SPX240621C04875000 | 2024-05-23 2:16PM EDT | 2024-06-21 | 417.50 | 418.60 | 425.80 | 0.00 | - | 7 | 1,989 | 0.00% |
SPXW240628C04875000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 382.18 | 426.50 | 433.70 | 0.00 | - | 2 | 1,041 | 15.42% |
SPXW240712C04875000 | 2024-05-24 11:41AM EDT | 2024-07-12 | 468.58 | 440.60 | 447.30 | 0.00 | - | 1 | 1 | 18.92% |
SPX240719C04875000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 307.15 | 452.30 | 459.70 | 0.00 | - | 1 | 1,038 | 20.82% |
SPXW240731C04875000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 343.77 | 458.40 | 466.70 | 0.00 | - | 2 | 11 | 20.18% |
SPX240816C04875000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 501.40 | 473.40 | 481.60 | 0.00 | - | 107 | 1,528 | 20.49% |
SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 2024-08-30 | 349.08 | 500.50 | 530.40 | 0.00 | - | 2 | 22 | 25.25% |
SPXW240920C04875000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 326.92 | 506.10 | 517.00 | 0.00 | - | 6 | 7 | 21.34% |
SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 2024-09-30 | 403.77 | 514.10 | 524.70 | 0.00 | - | 8 | 82 | 21.29% |
SPX241018C04875000 | 2024-05-28 3:30PM EDT | 2024-10-18 | 552.81 | 534.20 | 542.90 | 0.00 | - | 4 | 212 | 21.68% |
SPX241115C04875000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 461.49 | 563.40 | 574.10 | 0.00 | - | 2 | 273 | 22.50% |
SPX241220C04875000 | 2024-05-23 3:47PM EDT | 2024-12-20 | 587.48 | 594.10 | 604.50 | 0.00 | - | 70 | 609 | 22.79% |
SPXW241231C04875000 | 2024-05-22 10:54AM EDT | 2024-12-31 | 644.24 | 604.70 | 613.70 | 0.00 | - | 1 | 113 | 22.87% |
SPX250117C04875000 | 2024-05-24 9:56AM EDT | 2025-01-17 | 627.62 | 622.20 | 631.20 | 0.00 | - | 1 | 966 | 23.23% |
SPX250221C04875000 | 2024-05-08 10:34AM EDT | 2025-02-21 | 586.55 | 651.80 | 660.80 | 0.00 | - | 4 | 16 | 23.54% |
SPX250321C04875000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 623.94 | 670.90 | 688.90 | 0.00 | - | 2 | 18 | 24.08% |
SPXW250331C04875000 | 2024-05-09 12:45PM EDT | 2025-03-31 | 631.24 | 678.50 | 696.40 | 0.00 | - | 2 | 1 | 24.12% |
SPX250417C04875000 | 2024-05-06 2:57PM EDT | 2025-04-17 | 625.27 | 694.50 | 713.40 | 0.00 | - | 2 | 4 | 24.44% |
SPX250620C04875000 | 2024-05-21 1:10PM EDT | 2025-06-20 | 778.39 | 747.20 | 757.20 | 0.00 | - | 3 | 22 | 24.57% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240529P04875000 | 2024-05-28 3:42PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 122 | 50.59% |
SPXW240530P04875000 | 2024-05-28 3:48PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 78 | 342 | 41.90% |
SPXW240531P04875000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 101 | 1,906 | 36.79% |
SPXW240603P04875000 | 2024-05-28 3:51PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.40 | 0.00 | - | 170 | 425 | 26.88% |
SPXW240604P04875000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.35 | 0.45 | 0.50 | 0.00 | - | 10 | 178 | 25.56% |
SPXW240605P04875000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.55 | 0.60 | 0.70 | 0.00 | - | 19 | 11 | 24.95% |
SPXW240606P04875000 | 2024-05-28 4:02PM EDT | 2024-06-06 | 0.60 | 0.80 | 0.90 | 0.00 | - | 25 | 238 | 24.32% |
SPXW240607P04875000 | 2024-05-28 2:30PM EDT | 2024-06-07 | 1.07 | 1.15 | 1.25 | 0.00 | - | 6 | 1,190 | 24.16% |
SPXW240610P04875000 | 2024-05-28 12:16PM EDT | 2024-06-10 | 1.10 | 1.50 | 1.55 | 0.00 | - | 13 | 23 | 21.88% |
SPXW240611P04875000 | 2024-05-28 9:46AM EDT | 2024-06-11 | 1.30 | 1.75 | 1.85 | 0.00 | - | 1 | 211 | 21.67% |
SPXW240613P04875000 | 2024-05-28 2:21PM EDT | 2024-06-13 | 2.48 | 3.20 | 3.50 | 0.00 | - | 483 | 0 | 22.58% |
SPXW240614P04875000 | 2024-05-28 3:50PM EDT | 2024-06-14 | 2.90 | 3.70 | 3.90 | 0.00 | - | 20 | 447 | 22.35% |
SPXW240617P04875000 | 2024-05-28 3:35PM EDT | 2024-06-17 | 3.50 | 4.30 | 4.50 | 0.00 | - | 10 | 64 | 21.17% |
SPXW240621P04875000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 4.42 | 6.00 | 6.20 | 0.00 | - | 10 | 515 | 20.61% |
SPXW240628P04875000 | 2024-05-28 10:47AM EDT | 2024-06-28 | 6.20 | 8.60 | 8.80 | 0.00 | - | 22 | 2,935 | 19.58% |
SPXW240705P04875000 | 2024-05-28 11:45AM EDT | 2024-07-05 | 7.86 | 10.50 | 10.80 | 0.00 | - | 5 | 791 | 18.56% |
SPXW240712P04875000 | 2024-05-28 2:22PM EDT | 2024-07-12 | 11.30 | 13.40 | 13.80 | 0.00 | - | 12 | 142 | 18.13% |
SPXW240719P04875000 | 2024-05-28 2:33PM EDT | 2024-07-19 | 14.40 | 16.00 | 16.30 | 0.00 | - | 41 | 216 | 17.63% |
SPXW240731P04875000 | 2024-05-28 3:59PM EDT | 2024-07-31 | 16.85 | 20.40 | 20.80 | 0.00 | - | 29 | 882 | 17.02% |
SPX240816P04875000 | 2024-05-28 9:39AM EDT | 2024-08-16 | 21.30 | 26.30 | 26.70 | 0.00 | - | 35 | 2,851 | 16.42% |
SPXW240830P04875000 | 2024-05-28 10:19AM EDT | 2024-08-30 | 26.69 | 31.80 | 32.30 | 0.00 | - | 30 | 422 | 16.11% |
SPXW240920P04875000 | 2024-05-28 9:38AM EDT | 2024-09-20 | 33.70 | 40.20 | 40.60 | 0.00 | - | 10 | 169 | 15.77% |
SPXW240930P04875000 | 2024-05-23 2:48PM EDT | 2024-09-30 | 44.27 | 43.10 | 43.70 | 0.00 | - | 2 | 227 | 15.53% |
SPX241018P04875000 | 2024-05-28 11:01AM EDT | 2024-10-18 | 43.77 | 49.80 | 50.30 | 0.00 | - | 10 | 2,279 | 15.31% |
SPXW241031P04875000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 50.54 | 54.20 | 54.90 | 0.00 | - | 9 | 1,092 | 15.16% |
SPX241115P04875000 | 2024-05-28 1:36PM EDT | 2024-11-15 | 56.60 | 63.10 | 63.80 | 0.00 | - | 11 | 7,846 | 15.39% |
SPX241220P04875000 | 2024-05-28 10:20AM EDT | 2024-12-20 | 69.07 | 75.90 | 76.40 | 0.00 | - | 1 | 6,258 | 15.14% |
SPXW241231P04875000 | 2024-05-28 2:43PM EDT | 2024-12-31 | 76.27 | 78.50 | 79.40 | 0.00 | - | 1 | 543 | 15.00% |
SPX250117P04875000 | 2024-05-28 3:28PM EDT | 2025-01-17 | 79.52 | 83.90 | 84.50 | 0.00 | - | 3 | 3,641 | 14.86% |
SPX250221P04875000 | 2024-05-28 10:51AM EDT | 2025-02-21 | 87.70 | 95.40 | 96.40 | 0.00 | - | 2 | 715 | 14.73% |
SPX250321P04875000 | 2024-05-24 2:22PM EDT | 2025-03-21 | 98.22 | 105.80 | 106.60 | 0.00 | - | 3 | 322 | 14.71% |
SPXW250331P04875000 | 2024-05-22 11:12AM EDT | 2025-03-31 | 98.69 | 108.70 | 110.00 | 0.00 | - | 200 | 204 | 14.69% |
SPX250417P04875000 | 2024-05-03 11:35AM EDT | 2025-04-17 | 156.74 | 114.00 | 115.20 | 0.00 | - | 2 | 264 | 14.63% |
SPX250516P04875000 | 2024-05-14 8:31AM EDT | 2025-05-16 | 138.80 | 123.10 | 124.50 | 0.00 | - | 19 | 36 | 14.58% |
SPX250620P04875000 | 2024-05-17 10:49AM EDT | 2025-06-20 | 129.20 | 133.00 | 134.40 | 0.00 | - | 6 | 82 | 14.47% |