Italia markets close in 6 hours 6 minutes
FTSE MIB
34.463,90 -195,65 (-0,56%) 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
62.443,41 -279,60 (-0,45%)
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:4900.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04900000 | 2024-05-28 2:11PM EDT | 2024-05-29 | 401.82 | 373.70 | 382.10 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240530C04900000 | 2024-05-23 12:25PM EDT | 2024-05-30 | 421.53 | 374.40 | 382.70 | 0.00 | - | 22 | 5 | 0.00% |
| SPXW240531C04900000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 371.31 | 376.60 | 385.10 | 0.00 | - | 13 | 1,229 | 0.00% |
| SPXW240603C04900000 | 2024-05-23 3:41PM EDT | 2024-06-03 | 371.48 | 376.50 | 384.80 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240604C04900000 | 2024-05-13 2:54PM EDT | 2024-06-04 | 334.27 | 377.40 | 385.80 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240607C04900000 | 2024-05-23 3:13PM EDT | 2024-06-07 | 367.60 | 381.60 | 388.10 | 0.00 | - | 5 | 106 | 0.00% |
| SPXW240610C04900000 | 2024-05-08 12:46PM EDT | 2024-06-10 | 307.97 | 382.40 | 388.80 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240611C04900000 | 2024-05-17 1:19PM EDT | 2024-06-11 | 412.93 | 383.90 | 390.90 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240612C04900000 | 2024-05-23 7:52AM EDT | 2024-06-12 | 456.13 | 388.00 | 390.10 | 0.00 | - | - | 5 | 0.00% |
| SPXW240614C04900000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 414.20 | 391.20 | 393.20 | 0.00 | - | 2 | 72 | 0.00% |
| SPXW240617C04900000 | 2024-05-22 10:07AM EDT | 2024-06-17 | 438.34 | 389.00 | 395.70 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240621C04900000 | 2024-05-28 10:00AM EDT | 2024-06-21 | 421.40 | 395.00 | 402.20 | 0.00 | - | 2 | 37,434 | 0.00% |
| SPXW240625C04900000 | 2024-05-22 3:00PM EDT | 2024-06-25 | 421.46 | 397.80 | 404.30 | 0.00 | - | - | 4 | 0.00% |
| SPXW240627C04900000 | 2024-05-23 11:42AM EDT | 2024-06-27 | 444.60 | 400.20 | 406.90 | 0.00 | - | - | 58 | 12.46% |
| SPXW240628C04900000 | 2024-05-28 3:25PM EDT | 2024-06-28 | 424.17 | 402.90 | 409.80 | 0.00 | - | 1 | 3,238 | 15.59% |
| SPXW240701C04900000 | 2024-05-23 11:46AM EDT | 2024-07-01 | 447.50 | 404.50 | 410.80 | 0.00 | - | - | 81 | 15.58% |
| SPXW240705C04900000 | 2024-05-15 10:53AM EDT | 2024-07-05 | 423.77 | 409.50 | 416.20 | 0.00 | - | 3 | 4 | 17.41% |
| SPXW240712C04900000 | 2024-05-24 6:10AM EDT | 2024-07-12 | 424.67 | 417.70 | 424.10 | 0.00 | - | 5 | 5 | 18.61% |
| SPX240719C04900000 | 2024-05-22 1:44PM EDT | 2024-07-19 | 461.71 | 424.50 | 431.70 | 0.00 | - | 150 | 4,301 | 19.24% |
| SPXW240731C04900000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 463.42 | 436.10 | 444.20 | 0.00 | - | 1 | 459 | 19.83% |
| SPXW240816C04900000 | 2024-05-23 9:44AM EDT | 2024-08-16 | 500.35 | 451.20 | 459.70 | 0.00 | - | 1 | 19 | 20.17% |
| SPXW240830C04900000 | 2024-05-22 11:30AM EDT | 2024-08-30 | 510.20 | 466.20 | 475.40 | 0.00 | - | 2 | 121 | 20.70% |
| SPXW240920C04900000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 511.00 | 485.00 | 495.30 | 0.00 | - | 1 | 8 | 20.97% |
| SPXW240930C04900000 | 2024-05-28 4:03PM EDT | 2024-09-30 | 524.99 | 493.00 | 503.30 | 0.00 | - | 2 | 390 | 20.95% |
| SPXW241018C04900000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 540.00 | 513.60 | 522.50 | 0.00 | - | 1 | 1 | 21.42% |
| SPXW241031C04900000 | 2024-05-02 3:58PM EDT | 2024-10-31 | 371.22 | 525.70 | 534.50 | 0.00 | - | - | 3 | 21.58% |
| SPX241115C04900000 | 2024-05-22 2:12PM EDT | 2024-11-15 | 570.14 | 547.40 | 549.90 | 0.00 | - | 1 | 2,962 | 21.89% |
| SPX241220C04900000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 592.13 | 578.80 | 580.30 | 0.00 | - | 1,001 | 20,347 | 22.21% |
| SPXW241231C04900000 | 2024-05-09 3:31PM EDT | 2024-12-31 | 538.68 | 585.00 | 593.70 | 0.00 | - | 1 | 813 | 22.60% |
| SPX250117C04900000 | 2024-05-22 11:48AM EDT | 2025-01-17 | 641.27 | 605.60 | 608.40 | 0.00 | - | 5 | 6,373 | 22.76% |
| SPX250221C04900000 | 2024-05-28 2:48PM EDT | 2025-02-21 | 640.80 | 632.60 | 641.40 | 0.00 | - | 1 | 1,345 | 23.30% |
| SPX250321C04900000 | 2024-05-24 11:14AM EDT | 2025-03-21 | 685.07 | 659.20 | 662.90 | 0.00 | - | 12 | 3,830 | 23.44% |
| SPXW250331C04900000 | 2024-05-09 1:55PM EDT | 2025-03-31 | 612.82 | 659.60 | 677.20 | 0.00 | - | 14 | 13 | 23.88% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 2025-04-17 | 682.47 | 675.90 | 694.40 | 0.00 | - | 1,000 | 1,051 | 24.21% |
| SPX250516C04900000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 731.64 | 696.60 | 719.30 | 0.00 | - | 1 | 50 | 24.52% |
| SPX250620C04900000 | 2024-05-28 8:45PM EDT | 2025-06-20 | 749.48 | 732.70 | 736.50 | +11.03 | +1.49% | 1 | 3,782 | 24.26% |
| SPX251219C04900000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 883.16 | 866.50 | 909.70 | 0.00 | - | 4 | 3,392 | 27.16% |
| SPX261218C04900000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 1,044.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,137 | 0.00% |
| SPX271217C04900000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 1,113.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,325.85 | 1,301.60 | 1,573.10 | 0.00 | - | 7 | 68 | 31.92% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 32.23% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04900000 | 2024-05-28 3:49PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 472 | 50.59% |
| SPXW240530P04900000 | 2024-05-28 3:51PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 212 | 175 | 39.60% |
| SPXW240531P04900000 | 2024-05-29 2:27AM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 25 | 11,539 | 34.82% |
| SPXW240603P04900000 | 2024-05-28 4:06PM EDT | 2024-06-03 | 0.20 | 0.35 | 0.45 | 0.00 | - | 132 | 460 | 25.81% |
| SPXW240604P04900000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 0.35 | 0.45 | 0.60 | 0.00 | - | 110 | 471 | 24.76% |
| SPXW240605P04900000 | 2024-05-29 2:27AM EDT | 2024-06-05 | 0.65 | 0.65 | 0.80 | +0.10 | +18.18% | 25 | 731 | 24.05% |
| SPXW240606P04900000 | 2024-05-29 1:55AM EDT | 2024-06-06 | 0.80 | 0.90 | 1.00 | +0.10 | +14.29% | 12 | 1,172 | 23.38% |
| SPXW240607P04900000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.90 | 1.30 | 1.40 | 0.00 | - | 220 | 4,234 | 23.29% |
| SPXW240610P04900000 | 2024-05-28 3:49PM EDT | 2024-06-10 | 1.30 | 1.65 | 1.75 | 0.00 | - | 29 | 442 | 21.14% |
| SPXW240611P04900000 | 2024-05-28 4:05PM EDT | 2024-06-11 | 1.35 | 1.95 | 2.10 | 0.00 | - | 36 | 473 | 20.98% |
| SPXW240612P04900000 | 2024-05-28 3:51PM EDT | 2024-06-12 | 2.40 | 3.10 | 3.30 | 0.00 | - | 63 | 607 | 21.92% |
| SPXW240613P04900000 | 2024-05-28 3:49PM EDT | 2024-06-13 | 2.90 | 3.60 | 3.90 | 0.00 | - | 21 | 217 | 21.89% |
| SPXW240614P04900000 | 2024-05-28 3:52PM EDT | 2024-06-14 | 3.20 | 4.10 | 4.30 | 0.00 | - | 876 | 1,756 | 21.64% |
| SPXW240617P04900000 | 2024-05-28 3:50PM EDT | 2024-06-17 | 3.80 | 4.80 | 5.00 | 0.00 | - | 15 | 114 | 20.55% |
| SPXW240618P04900000 | 2024-05-28 3:51PM EDT | 2024-06-18 | 4.20 | 5.30 | 5.50 | 0.00 | - | 31 | 74 | 20.45% |
| SPXW240620P04900000 | 2024-05-28 3:50PM EDT | 2024-06-20 | 4.80 | 6.00 | 6.20 | 0.00 | - | 11 | 243 | 20.03% |
| SPX240621P04900000 | 2024-05-28 4:04PM EDT | 2024-06-21 | 4.58 | 6.30 | 6.50 | 0.00 | - | 1,221 | 54,800 | 19.81% |
| SPXW240624P04900000 | 2024-05-28 3:34PM EDT | 2024-06-24 | 5.60 | 7.10 | 7.30 | 0.00 | - | 100 | 418 | 19.16% |
| SPXW240625P04900000 | 2024-05-28 3:07PM EDT | 2024-06-25 | 6.11 | 7.60 | 7.80 | 0.00 | - | 9 | 55 | 19.09% |
| SPXW240626P04900000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 6.20 | 8.10 | 8.40 | 0.00 | - | 143 | 198 | 19.08% |
| SPXW240627P04900000 | 2024-05-28 3:58PM EDT | 2024-06-27 | 6.58 | 8.50 | 8.90 | 0.00 | - | 56 | 5 | 19.01% |
| SPXW240628P04900000 | 2024-05-28 4:06PM EDT | 2024-06-28 | 6.89 | 9.30 | 9.60 | 0.00 | - | 340 | 8,992 | 19.04% |
| SPXW240701P04900000 | 2024-05-28 3:34PM EDT | 2024-07-01 | 8.00 | 9.90 | 10.20 | 0.00 | - | 2 | 68 | 18.45% |
| SPXW240702P04900000 | 2024-05-24 2:50PM EDT | 2024-07-02 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 10 | 18.40% |
| SPXW240703P04900000 | 2024-05-24 11:22AM EDT | 2024-07-03 | 8.10 | 10.70 | 11.00 | 0.00 | - | 2 | 13 | 18.26% |
| SPXW240705P04900000 | 2024-05-28 3:34PM EDT | 2024-07-05 | 9.40 | 11.50 | 11.70 | 0.00 | - | 22 | 556 | 18.05% |
| SPXW240710P04900000 | 2024-05-28 12:50PM EDT | 2024-07-10 | 9.68 | 12.90 | 13.40 | 0.00 | - | 2 | 6 | 17.57% |
| SPXW240711P04900000 | 2024-05-28 3:33PM EDT | 2024-07-11 | 11.70 | 14.00 | 14.40 | 0.00 | - | 3 | - | 17.70% |
| SPXW240712P04900000 | 2024-05-28 3:53PM EDT | 2024-07-12 | 12.00 | 14.60 | 14.90 | 0.00 | - | 39 | 401 | 17.67% |
| SPX240719P04900000 | 2024-05-28 3:49PM EDT | 2024-07-19 | 14.55 | 16.90 | 17.20 | 0.00 | - | 609 | 18,888 | 17.09% |
| SPXW240726P04900000 | 2024-05-22 11:00AM EDT | 2024-07-26 | 14.65 | 19.60 | 20.10 | 0.00 | - | - | 108 | 16.78% |
| SPXW240731P04900000 | 2024-05-28 3:24PM EDT | 2024-07-31 | 19.20 | 21.80 | 22.30 | 0.00 | - | 471 | 1,986 | 16.62% |
| SPXW240816P04900000 | 2024-05-28 2:42PM EDT | 2024-08-16 | 26.05 | 28.20 | 28.70 | 0.00 | - | 2 | 423 | 16.10% |
| SPXW240830P04900000 | 2024-05-28 3:57PM EDT | 2024-08-30 | 29.49 | 33.80 | 34.30 | 0.00 | - | 101 | 2,832 | 15.77% |
| SPX240920P04900000 | 2024-05-28 2:21PM EDT | 2024-09-20 | 37.65 | 41.90 | 42.40 | 0.00 | - | 705 | 25,640 | 15.38% |
| SPXW240930P04900000 | 2024-05-28 10:03AM EDT | 2024-09-30 | 39.48 | 45.30 | 46.00 | 0.00 | - | 42 | 588 | 15.21% |
| SPXW241018P04900000 | 2024-05-24 12:35PM EDT | 2024-10-18 | 46.23 | 52.40 | 53.10 | 0.00 | - | 1 | 8 | 15.04% |
| SPXW241031P04900000 | 2024-05-28 2:08PM EDT | 2024-10-31 | 51.63 | 56.80 | 57.60 | 0.00 | - | 6 | 60 | 14.88% |
| SPX241115P04900000 | 2024-05-28 2:04PM EDT | 2024-11-15 | 60.75 | 66.00 | 66.60 | 0.00 | - | 412 | 6,001 | 15.10% |
| SPX241220P04900000 | 2024-05-28 2:30PM EDT | 2024-12-20 | 75.90 | 79.00 | 79.60 | 0.00 | - | 43 | 22,927 | 14.88% |
| SPXW241231P04900000 | 2024-05-24 1:50PM EDT | 2024-12-31 | 75.20 | 81.60 | 82.80 | 0.00 | - | 2 | 678 | 14.76% |
| SPX250117P04900000 | 2024-05-28 3:22PM EDT | 2025-01-17 | 83.43 | 87.10 | 87.80 | 0.00 | - | 605 | 6,584 | 14.60% |
| SPX250221P04900000 | 2024-05-24 3:21PM EDT | 2025-02-21 | 92.60 | 99.00 | 99.90 | 0.00 | - | 158 | 1,100 | 14.48% |
| SPX250321P04900000 | 2024-05-24 3:58PM EDT | 2025-03-21 | 102.60 | 109.50 | 110.40 | 0.00 | - | 827 | 7,424 | 14.48% |
| SPXW250331P04900000 | 2024-05-24 3:26PM EDT | 2025-03-31 | 105.97 | 112.10 | 113.90 | 0.00 | - | 7 | 19 | 14.47% |
| SPX250417P04900000 | 2024-05-10 11:49AM EDT | 2025-04-17 | 134.00 | 117.90 | 118.90 | 0.00 | - | 503 | 3,326 | 14.40% |
| SPX250516P04900000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 119.60 | 126.90 | 128.20 | 0.00 | - | 1 | 74 | 14.34% |
| SPX250620P04900000 | 2024-05-28 8:45PM EDT | 2025-06-20 | 132.31 | 136.90 | 138.30 | +2.68 | +2.07% | 1 | 5,392 | 14.25% |
| SPX251219P04900000 | 2024-05-28 3:34PM EDT | 2025-12-19 | 181.48 | 183.70 | 188.20 | 0.00 | - | 20 | 6,625 | 13.99% |
| SPX261218P04900000 | 2024-05-20 12:35PM EDT | 2026-12-18 | 247.35 | 243.10 | 258.20 | 0.00 | - | 5 | 3,299 | 13.29% |
| SPX271217P04900000 | 2024-05-09 3:06PM EDT | 2027-12-17 | 327.96 | 286.70 | 314.90 | 0.00 | - | 2 | 3 | 12.86% |
| SPX281215P04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 392.96 | 332.10 | 368.10 | 0.00 | - | 7 | 44 | 12.67% |
| SPX291221P04900000 | 2024-05-08 1:55PM EDT | 2029-12-21 | 430.60 | 370.30 | 408.90 | 0.00 | - | 50 | 232 | 12.35% |
© 2024 Yahoo. Tutti i diritti riservati.