Italia markets close in 3 hours 56 minutes
FTSE MIB
34.272,12 -387,43 (-1,12%) 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
80,50 +0,67 (+0,84%) Bitcoin EUR
62.526,35 -553,66 (-0,88%)
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:4980.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04980000 | 2024-05-08 9:35AM EDT | 2024-05-29 | 209.90 | 289.00 | 297.30 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240531C04980000 | 2024-05-28 11:49AM EDT | 2024-05-31 | 332.63 | 291.50 | 299.90 | 0.00 | - | 1 | 169 | 0.00% |
| SPXW240603C04980000 | 2024-05-15 11:51AM EDT | 2024-06-03 | 323.59 | 293.70 | 302.00 | 0.00 | - | 10 | 16 | 0.00% |
| SPXW240604C04980000 | 2024-05-02 10:16AM EDT | 2024-06-04 | 118.75 | 292.40 | 300.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240605C04980000 | 2024-05-07 10:47AM EDT | 2024-06-05 | 237.26 | 293.40 | 301.90 | 0.00 | - | - | 4 | 0.00% |
| SPXW240607C04980000 | 2024-05-17 1:08PM EDT | 2024-06-07 | 333.62 | 297.60 | 304.60 | 0.00 | - | 3 | 97 | 0.00% |
| SPXW240610C04980000 | 2024-05-23 9:32AM EDT | 2024-06-10 | 360.78 | 298.20 | 305.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240614C04980000 | 2024-05-28 11:49AM EDT | 2024-06-14 | 344.18 | 305.80 | 312.90 | 0.00 | - | 1 | 56 | 0.00% |
| SPXW240621C04980000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 344.12 | 313.60 | 320.70 | 0.00 | - | 2 | 104 | 0.00% |
| SPXW240628C04980000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 360.78 | 322.20 | 329.00 | 0.00 | - | 1 | 100 | 12.36% |
| SPXW240705C04980000 | 2024-05-17 12:53PM EDT | 2024-07-05 | 360.21 | 329.70 | 336.40 | 0.00 | - | 2 | 1 | 14.72% |
| SPXW240719C04980000 | 2024-05-02 1:37PM EDT | 2024-07-19 | 197.31 | 345.70 | 353.10 | 0.00 | - | 1 | 45 | 16.77% |
| SPXW240731C04980000 | 2024-04-18 9:28PM EDT | 2024-07-31 | 197.50 | 384.90 | 403.10 | 0.00 | - | 17 | 51 | 23.17% |
| SPXW240816C04980000 | 2024-05-23 9:39AM EDT | 2024-08-16 | 427.87 | 375.20 | 383.80 | 0.00 | - | 1 | 36 | 18.16% |
| SPXW240830C04980000 | 2024-04-24 1:58PM EDT | 2024-08-30 | 280.00 | 406.40 | 433.90 | 0.00 | - | 1 | 38 | 22.67% |
| SPX240920C04980000 | 2024-05-15 9:39AM EDT | 2024-09-20 | 422.71 | 411.50 | 420.00 | 0.00 | - | 1 | 2 | 19.07% |
| SPXW240930C04980000 | 2024-05-17 11:17AM EDT | 2024-09-30 | 448.95 | 419.70 | 430.00 | 0.00 | - | 2 | 2 | 19.27% |
| SPX241018C04980000 | 2024-04-25 3:37PM EDT | 2024-10-18 | 309.66 | 447.90 | 488.60 | 0.00 | - | - | 2 | 23.19% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04980000 | 2024-05-28 3:54PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 80 | 603 | 41.02% |
| SPXW240530P04980000 | 2024-05-28 11:33AM EDT | 2024-05-30 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 84 | 33.25% |
| SPXW240531P04980000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.35 | 0.00 | - | 19 | 1,109 | 28.96% |
| SPXW240603P04980000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.30 | 0.45 | 0.55 | 0.00 | - | 78 | 145 | 21.67% |
| SPXW240604P04980000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.40 | 0.70 | 0.80 | 0.00 | - | 12 | 75 | 21.11% |
| SPXW240605P04980000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.65 | 1.00 | 1.10 | 0.00 | - | 47 | 78 | 20.68% |
| SPXW240606P04980000 | 2024-05-24 12:52PM EDT | 2024-06-06 | 1.30 | 1.35 | 1.45 | 0.00 | - | 11 | 27 | 20.34% |
| SPXW240607P04980000 | 2024-05-28 2:48PM EDT | 2024-06-07 | 1.85 | 2.05 | 2.15 | 0.00 | - | 31 | 440 | 20.60% |
| SPXW240610P04980000 | 2024-05-28 2:13PM EDT | 2024-06-10 | 1.80 | 2.55 | 2.65 | 0.00 | - | 9 | 80 | 18.75% |
| SPXW240611P04980000 | 2024-05-20 9:30AM EDT | 2024-06-11 | 3.09 | 3.10 | 3.20 | 0.00 | - | 17 | 25 | 18.72% |
| SPXW240614P04980000 | 2024-05-28 10:51AM EDT | 2024-06-14 | 4.27 | 6.30 | 6.60 | 0.00 | - | 1 | 706 | 19.75% |
| SPXW240617P04980000 | 2024-05-28 2:24PM EDT | 2024-06-17 | 5.30 | 7.10 | 7.40 | 0.00 | - | 2 | 14 | 18.70% |
| SPX240621P04980000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 7.10 | 9.10 | 9.30 | 0.00 | - | 50 | 1,533 | 18.05% |
| SPXW240628P04980000 | 2024-05-28 3:15PM EDT | 2024-06-28 | 10.50 | 13.10 | 13.30 | 0.00 | - | 49 | 4,771 | 17.45% |
| SPXW240705P04980000 | 2024-05-28 11:09AM EDT | 2024-07-05 | 11.70 | 15.80 | 16.10 | 0.00 | - | 1 | 73 | 16.65% |
| SPXW240712P04980000 | 2024-05-28 12:49PM EDT | 2024-07-12 | 14.42 | 19.40 | 19.90 | 0.00 | - | 2 | 1 | 16.31% |
| SPXW240719P04980000 | 2024-05-24 11:47AM EDT | 2024-07-19 | 17.99 | 22.60 | 23.00 | 0.00 | - | 2 | 429 | 15.89% |
| SPXW240731P04980000 | 2024-05-23 11:29AM EDT | 2024-07-31 | 22.22 | 28.20 | 28.70 | 0.00 | - | 2 | 437 | 15.44% |
| SPXW240816P04980000 | 2024-05-22 12:45PM EDT | 2024-08-16 | 28.20 | 36.10 | 36.60 | 0.00 | - | 2 | 299 | 15.09% |
| SPXW240830P04980000 | 2024-05-28 3:10PM EDT | 2024-08-30 | 37.46 | 42.40 | 43.00 | 0.00 | - | 2 | 11 | 14.82% |
| SPX240920P04980000 | 2024-05-28 10:10AM EDT | 2024-09-20 | 44.00 | 51.60 | 52.20 | 0.00 | - | 500 | 364 | 14.51% |
| SPXW240930P04980000 | 2024-05-15 2:31PM EDT | 2024-09-30 | 49.83 | 55.40 | 56.20 | 0.00 | - | 2 | 36 | 14.37% |
| SPX241018P04980000 | 2024-05-21 2:30PM EDT | 2024-10-18 | 52.90 | 62.90 | 63.70 | 0.00 | - | 8 | 86 | 14.20% |
| SPXW241031P04980000 | 2024-05-06 2:07PM EDT | 2024-10-31 | 97.08 | 68.20 | 68.90 | 0.00 | - | - | 20 | 14.09% |
© 2024 Yahoo. Tutti i diritti riservati.