Italia markets close in 4 hours 44 minutes
FTSE MIB
34.341,37 -318,18 (-0,92%) 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
80,44 +0,61 (+0,76%) Bitcoin EUR
62.553,96 -566,32 (-0,90%)
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:4930.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04930000 | 2024-04-23 3:33PM EDT | 2024-05-29 | 195.13 | 351.10 | 356.80 | 0.00 | - | - | 40 | 0.00% |
| SPXW240531C04930000 | 2024-05-16 9:48AM EDT | 2024-05-31 | 391.08 | 346.50 | 354.90 | 0.00 | - | 1 | 199 | 0.00% |
| SPXW240603C04930000 | 2024-04-18 2:29PM EDT | 2024-06-03 | 175.11 | 377.30 | 392.70 | 0.00 | - | - | 1 | 47.05% |
| SPXW240607C04930000 | 2024-05-03 10:25AM EDT | 2024-06-07 | 217.12 | 351.80 | 359.10 | 0.00 | - | 12 | 13 | 0.00% |
| SPXW240610C04930000 | 2024-04-25 10:17AM EDT | 2024-06-10 | 164.49 | 369.60 | 395.90 | 0.00 | - | - | 1 | 33.64% |
| SPXW240614C04930000 | 2024-05-15 3:52PM EDT | 2024-06-14 | 397.58 | 361.70 | 363.60 | 0.00 | - | 3 | 111 | 0.00% |
| SPXW240617C04930000 | 2024-05-22 3:40PM EDT | 2024-06-17 | 392.02 | 359.90 | 367.10 | 0.00 | - | - | 20 | 0.00% |
| SPXW240621C04930000 | 2024-05-16 9:48AM EDT | 2024-06-21 | 409.13 | 366.20 | 373.40 | 0.00 | - | 1 | 238 | 0.00% |
| SPXW240628C04930000 | 2024-05-09 10:40AM EDT | 2024-06-28 | 319.96 | 374.10 | 381.30 | 0.00 | - | 15 | 159 | 15.62% |
| SPXW240719C04930000 | 2024-05-15 1:29PM EDT | 2024-07-19 | 426.56 | 396.30 | 403.80 | 0.00 | - | 4 | 21 | 18.69% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 2024-07-31 | 231.20 | 442.10 | 449.90 | 0.00 | - | 5 | 76 | 24.64% |
| SPXW240816C04930000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 299.10 | 428.10 | 436.50 | 0.00 | - | 3 | 3 | 20.19% |
| SPXW240830C04930000 | 2024-03-19 11:49AM EDT | 2024-08-30 | 409.74 | 283.40 | 286.40 | 0.00 | - | 138 | 69 | 0.00% |
| SPX240920C04930000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 376.05 | 459.10 | 467.50 | 0.00 | - | 36 | 33 | 20.32% |
| SPXW240930C04930000 | 2024-05-17 9:35AM EDT | 2024-09-30 | 492.60 | 466.50 | 476.70 | 0.00 | - | 3 | 3 | 20.43% |
| SPX241018C04930000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 346.71 | 487.40 | 496.00 | 0.00 | - | - | 0 | 20.90% |
| SPXW241031C04930000 | 2024-05-09 2:38PM EDT | 2024-10-31 | 453.05 | 498.90 | 509.90 | 0.00 | - | 2 | 0 | 21.22% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04930000 | 2024-05-28 9:30AM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 412 | 46.97% |
| SPXW240530P04930000 | 2024-05-24 3:52PM EDT | 2024-05-30 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 88 | 36.82% |
| SPXW240531P04930000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | 0.00 | - | 140 | 539 | 32.42% |
| SPXW240603P04930000 | 2024-05-28 2:04PM EDT | 2024-06-03 | 0.37 | 0.35 | 0.45 | 0.00 | - | 1,503 | 272 | 24.05% |
| SPXW240604P04930000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.40 | 0.50 | 0.60 | 0.00 | - | 129 | 128 | 23.08% |
| SPXW240605P04930000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 0.55 | 0.70 | 0.80 | 0.00 | - | 55 | 12 | 22.44% |
| SPXW240606P04930000 | 2024-05-24 2:11PM EDT | 2024-06-06 | 1.00 | 1.00 | 1.10 | 0.00 | - | 1 | 23 | 22.13% |
| SPXW240607P04930000 | 2024-05-24 4:01PM EDT | 2024-06-07 | 1.20 | 1.45 | 1.55 | 0.00 | - | 1 | 117 | 22.10% |
| SPXW240610P04930000 | 2024-05-28 3:28PM EDT | 2024-06-10 | 1.50 | 1.85 | 1.95 | 0.00 | - | 1 | 39 | 20.11% |
| SPXW240614P04930000 | 2024-05-28 2:39PM EDT | 2024-06-14 | 4.40 | 4.70 | 4.90 | 0.00 | - | 2 | 127 | 20.82% |
| SPXW240617P04930000 | 2024-05-17 3:54PM EDT | 2024-06-17 | 5.10 | 5.40 | 5.70 | 0.00 | - | 2 | 7 | 19.81% |
| SPX240621P04930000 | 2024-05-24 11:54AM EDT | 2024-06-21 | 5.41 | 7.10 | 7.30 | 0.00 | - | 3 | 1,544 | 19.09% |
| SPXW240628P04930000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 7.60 | 10.40 | 10.60 | 0.00 | - | 26 | 190 | 18.35% |
| SPXW240705P04930000 | 2024-05-20 10:43AM EDT | 2024-07-05 | 9.60 | 12.70 | 13.00 | 0.00 | - | 10 | 21 | 17.47% |
| SPXW240712P04930000 | 2024-05-24 1:34PM EDT | 2024-07-12 | 12.71 | 16.00 | 16.40 | 0.00 | - | 37 | 41 | 17.11% |
| SPXW240719P04930000 | 2024-05-24 10:20AM EDT | 2024-07-19 | 16.00 | 18.80 | 19.20 | 0.00 | - | 12 | 152 | 16.66% |
| SPXW240731P04930000 | 2024-05-28 1:50PM EDT | 2024-07-31 | 19.94 | 23.70 | 24.20 | 0.00 | - | 4 | 243 | 16.12% |
| SPXW240816P04930000 | 2024-05-22 9:39AM EDT | 2024-08-16 | 24.00 | 30.50 | 30.90 | 0.00 | - | 41 | 51 | 15.63% |
| SPXW240830P04930000 | 2024-05-21 10:40AM EDT | 2024-08-30 | 29.74 | 36.30 | 36.90 | 0.00 | - | 1 | 122 | 15.35% |
| SPX240920P04930000 | 2024-05-28 3:06PM EDT | 2024-09-20 | 41.18 | 45.00 | 45.50 | 0.00 | - | 200 | 205 | 15.02% |
| SPXW240930P04930000 | 2024-05-23 8:55PM EDT | 2024-09-30 | 46.94 | 48.50 | 49.10 | 0.00 | - | 3 | 35 | 14.84% |
| SPX241018P04930000 | 2024-05-23 2:55PM EDT | 2024-10-18 | 58.01 | 55.50 | 56.30 | 0.00 | - | 5 | 91 | 14.67% |
| SPXW241031P04930000 | 2024-05-15 11:46AM EDT | 2024-10-31 | 57.72 | 60.50 | 61.10 | 0.00 | - | - | 1 | 14.53% |
| SPX241115P04930000 | 2024-05-28 12:55PM EDT | 2024-11-15 | 62.36 | 69.90 | 70.80 | 0.00 | - | 20 | 0 | 14.80% |
© 2024 Yahoo. Tutti i diritti riservati.