Italia markets close in 3 hours 59 minutes
FTSE MIB
34.268,82 -390,73 (-1,13%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.581,14 -574,02 (-0,91%)
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:5000.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05000000 | 2024-05-28 10:02AM EDT | 2024-05-29 | 304.22 | 270.50 | 278.80 | 0.00 | - | 14 | 33 | 0.00% |
| SPXW240530C05000000 | 2024-05-28 3:30PM EDT | 2024-05-30 | 295.76 | 270.30 | 278.70 | 0.00 | - | 8 | 41 | 0.00% |
| SPXW240531C05000000 | 2024-05-28 2:51PM EDT | 2024-05-31 | 287.61 | 272.90 | 281.20 | 0.00 | - | 12 | 11,749 | 0.00% |
| SPXW240603C05000000 | 2024-05-28 12:10PM EDT | 2024-06-03 | 313.09 | 272.90 | 281.30 | 0.00 | - | 7 | 134 | 0.00% |
| SPXW240604C05000000 | 2024-05-28 11:01AM EDT | 2024-06-04 | 312.15 | 274.40 | 282.60 | 0.00 | - | 6 | 70 | 0.00% |
| SPXW240605C05000000 | 2024-05-24 2:02PM EDT | 2024-06-05 | 312.70 | 274.80 | 283.20 | 0.00 | - | 6 | 27 | 0.00% |
| SPXW240606C05000000 | 2024-05-23 4:00PM EDT | 2024-06-06 | 276.91 | 276.50 | 283.90 | 0.00 | - | 3 | 18 | 0.00% |
| SPXW240607C05000000 | 2024-05-28 2:25PM EDT | 2024-06-07 | 303.70 | 281.80 | 283.40 | 0.00 | - | 6 | 4,325 | 0.00% |
| SPXW240610C05000000 | 2024-05-28 11:52AM EDT | 2024-06-10 | 318.75 | 279.80 | 287.20 | 0.00 | - | 2 | 54 | 0.00% |
| SPXW240611C05000000 | 2024-05-15 3:15PM EDT | 2024-06-11 | 320.77 | 281.10 | 288.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240612C05000000 | 2024-05-28 10:43AM EDT | 2024-06-12 | 318.95 | 286.70 | 288.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240614C05000000 | 2024-05-28 11:07AM EDT | 2024-06-14 | 320.40 | 290.50 | 292.10 | 0.00 | - | 1 | 5,295 | 0.00% |
| SPXW240617C05000000 | 2024-05-14 10:39AM EDT | 2024-06-17 | 257.96 | 288.50 | 295.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240618C05000000 | 2024-05-28 11:52AM EDT | 2024-06-18 | 327.50 | 290.70 | 298.10 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240620C05000000 | 2024-05-17 12:01PM EDT | 2024-06-20 | 325.92 | 292.80 | 299.90 | 0.00 | - | 1,500 | 1,500 | 0.00% |
| SPX240621C05000000 | 2024-05-28 4:12PM EDT | 2024-06-21 | 329.65 | 295.60 | 302.80 | 0.00 | - | 2,098 | 204,764 | 0.00% |
| SPXW240624C05000000 | 2024-05-28 11:41AM EDT | 2024-06-24 | 332.03 | 296.80 | 304.30 | 0.00 | - | 1 | 78 | 0.00% |
| SPXW240627C05000000 | 2024-05-23 11:43AM EDT | 2024-06-27 | 347.65 | 301.30 | 308.70 | 0.00 | - | - | 1 | 11.68% |
| SPXW240628C05000000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 335.25 | 306.10 | 310.00 | 0.00 | - | 97 | 22,729 | 12.41% |
| SPXW240701C05000000 | 2024-05-23 1:19PM EDT | 2024-07-01 | 338.26 | 305.80 | 313.20 | 0.00 | - | - | 68 | 13.51% |
| SPXW240705C05000000 | 2024-05-10 12:08PM EDT | 2024-07-05 | 274.90 | 312.10 | 319.20 | 0.00 | - | 5 | 7 | 14.97% |
| SPXW240712C05000000 | 2024-05-20 12:57PM EDT | 2024-07-12 | 371.30 | 321.30 | 328.00 | 0.00 | - | - | 1 | 16.08% |
| SPX240719C05000000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 353.65 | 331.70 | 332.70 | 0.00 | - | 2 | 66,267 | 15.97% |
| SPXW240726C05000000 | 2024-05-23 1:11PM EDT | 2024-07-26 | 365.97 | 337.70 | 344.20 | 0.00 | - | - | 1 | 17.13% |
| SPXW240731C05000000 | 2024-05-23 12:36PM EDT | 2024-07-31 | 386.59 | 342.20 | 349.50 | 0.00 | - | 10 | 239 | 17.32% |
| SPXW240816C05000000 | 2024-05-28 9:45AM EDT | 2024-08-16 | 387.97 | 359.00 | 367.40 | 0.00 | - | 2 | 344 | 17.97% |
| SPXW240830C05000000 | 2024-05-28 9:30AM EDT | 2024-08-30 | 408.90 | 374.30 | 383.70 | 0.00 | - | 1 | 93 | 18.54% |
| SPXW240920C05000000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 393.08 | 394.70 | 405.40 | 0.00 | - | 4 | 126 | 19.00% |
| SPXW240930C05000000 | 2024-05-22 3:12PM EDT | 2024-09-30 | 429.82 | 403.50 | 413.80 | 0.00 | - | 2 | 1,335 | 19.04% |
| SPXW241018C05000000 | 2024-05-24 3:53PM EDT | 2024-10-18 | 447.79 | 425.50 | 434.10 | 0.00 | - | 1 | 1 | 19.60% |
| SPXW241031C05000000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 460.75 | 437.30 | 446.80 | 0.00 | - | 10 | 43 | 19.82% |
| SPX241115C05000000 | 2024-05-24 4:10PM EDT | 2024-11-15 | 485.93 | 461.50 | 463.30 | 0.00 | - | 6,100 | 18,800 | 20.23% |
| SPX241220C05000000 | 2024-05-28 3:24PM EDT | 2024-12-20 | 510.12 | 494.30 | 495.80 | 0.00 | - | 2 | 129,452 | 20.72% |
| SPXW241231C05000000 | 2024-05-28 9:35AM EDT | 2024-12-31 | 532.28 | 500.80 | 509.70 | 0.00 | - | 2 | 937 | 21.13% |
| SPX250117C05000000 | 2024-05-24 12:42PM EDT | 2025-01-17 | 545.95 | 522.60 | 524.50 | 0.00 | - | 1 | 30,741 | 21.31% |
| SPX250221C05000000 | 2024-05-23 3:17PM EDT | 2025-02-21 | 545.18 | 553.00 | 556.30 | 0.00 | - | 6 | 3,865 | 21.79% |
| SPX250321C05000000 | 2024-05-28 3:24PM EDT | 2025-03-21 | 594.24 | 578.50 | 581.00 | 0.00 | - | 8 | 29,950 | 22.14% |
| SPXW250331C05000000 | 2024-05-13 12:03PM EDT | 2025-03-31 | 553.06 | 578.70 | 596.30 | 0.00 | - | 2 | 87 | 22.62% |
| SPX250417C05000000 | 2024-05-15 3:03PM EDT | 2025-04-17 | 625.10 | 602.80 | 606.60 | 0.00 | - | 1,000 | 5,169 | 22.58% |
| SPX250516C05000000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 654.19 | 626.20 | 630.80 | 0.00 | - | 1 | 2,044 | 22.88% |
| SPX250620C05000000 | 2024-05-28 8:45PM EDT | 2025-06-20 | 673.25 | 654.10 | 657.80 | +1.68 | +0.25% | 1 | 13,824 | 23.15% |
| SPX251219C05000000 | 2024-05-24 11:29AM EDT | 2025-12-19 | 815.50 | 794.00 | 836.80 | 0.00 | - | 101 | 44,044 | 26.30% |
| SPX261218C05000000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 1,018.71 | 0.00 | 0.00 | 0.00 | - | 1 | 37,369 | 0.00% |
| SPX271217C05000000 | 2024-05-17 1:32PM EDT | 2027-12-17 | 1,202.04 | 1,154.90 | 1,239.60 | 0.00 | - | 345 | 23,306 | 28.17% |
| SPX281215C05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 1,371.80 | 1,256.10 | 1,501.40 | 0.00 | - | 100 | 15,310 | 31.16% |
| SPX291221C05000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 1,559.84 | 1,406.80 | 1,689.80 | 0.00 | - | 3 | 4,085 | 32.33% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05000000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.09 | 0.00 | 0.05 | 0.00 | - | 514 | 1,795 | 38.67% |
| SPXW240530P05000000 | 2024-05-28 3:56PM EDT | 2024-05-30 | 0.15 | 0.10 | 0.20 | 0.00 | - | 24 | 615 | 31.37% |
| SPXW240531P05000000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 0.24 | 0.30 | 0.40 | 0.00 | - | 695 | 17,665 | 27.78% |
| SPXW240603P05000000 | 2024-05-28 4:06PM EDT | 2024-06-03 | 0.30 | 0.50 | 0.60 | 0.00 | - | 68 | 418 | 20.70% |
| SPXW240604P05000000 | 2024-05-29 5:09AM EDT | 2024-06-04 | 0.80 | 0.75 | 0.85 | +0.30 | +60.00% | 1 | 163 | 20.12% |
| SPXW240605P05000000 | 2024-05-29 4:09AM EDT | 2024-06-05 | 1.10 | 1.10 | 1.20 | +0.40 | +57.14% | 2 | 456 | 19.82% |
| SPXW240606P05000000 | 2024-05-28 3:54PM EDT | 2024-06-06 | 0.95 | 1.50 | 1.60 | 0.00 | - | 6 | 1,047 | 19.56% |
| SPXW240607P05000000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 1.30 | 2.20 | 2.35 | 0.00 | - | 2,226 | 9,419 | 19.83% |
| SPXW240610P05000000 | 2024-05-28 3:47PM EDT | 2024-06-10 | 2.00 | 2.90 | 3.10 | 0.00 | - | 43 | 326 | 18.31% |
| SPXW240611P05000000 | 2024-05-28 3:47PM EDT | 2024-06-11 | 2.35 | 3.40 | 3.60 | 0.00 | - | 23 | 1,158 | 18.16% |
| SPXW240612P05000000 | 2024-05-29 2:48AM EDT | 2024-06-12 | 4.57 | 5.40 | 5.70 | +0.67 | +17.18% | 1 | 771 | 19.33% |
| SPXW240613P05000000 | 2024-05-28 3:47PM EDT | 2024-06-13 | 4.60 | 6.20 | 6.50 | 0.00 | - | 6 | 70 | 19.28% |
| SPXW240614P05000000 | 2024-05-28 3:50PM EDT | 2024-06-14 | 5.20 | 7.00 | 7.30 | 0.00 | - | 411 | 7,922 | 19.23% |
| SPXW240617P05000000 | 2024-05-28 3:50PM EDT | 2024-06-17 | 5.90 | 7.90 | 8.20 | 0.00 | - | 11 | 140 | 18.23% |
| SPXW240618P05000000 | 2024-05-28 3:47PM EDT | 2024-06-18 | 6.40 | 8.60 | 8.90 | 0.00 | - | 47 | 132 | 18.16% |
| SPXW240620P05000000 | 2024-05-28 3:47PM EDT | 2024-06-20 | 7.20 | 9.50 | 9.80 | 0.00 | - | 62 | 928 | 17.78% |
| SPXW240621P05000000 | 2024-05-29 6:28AM EDT | 2024-06-21 | 10.20 | 10.30 | 10.50 | +3.15 | +44.68% | 1 | 2,604 | 17.73% |
| SPXW240624P05000000 | 2024-05-28 2:35PM EDT | 2024-06-24 | 9.45 | 11.10 | 11.40 | 0.00 | - | 39 | 92 | 17.09% |
| SPXW240625P05000000 | 2024-05-28 10:42AM EDT | 2024-06-25 | 8.50 | 11.70 | 12.00 | 0.00 | - | 6 | 235 | 17.01% |
| SPXW240626P05000000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 9.16 | 12.30 | 12.80 | 0.00 | - | 48 | 57 | 17.02% |
| SPXW240627P05000000 | 2024-05-28 4:02PM EDT | 2024-06-27 | 9.35 | 13.10 | 13.50 | 0.00 | - | 195 | 182 | 16.99% |
| SPXW240628P05000000 | 2024-05-29 6:05AM EDT | 2024-06-28 | 14.23 | 14.00 | 14.40 | +4.49 | +46.10% | 70 | 30,558 | 17.02% |
| SPXW240701P05000000 | 2024-05-28 3:24PM EDT | 2024-07-01 | 11.85 | 14.80 | 15.10 | 0.00 | - | 1 | 134 | 16.48% |
| SPXW240702P05000000 | 2024-05-24 4:12PM EDT | 2024-07-02 | 11.20 | 15.50 | 15.80 | 0.00 | - | 28 | 29 | 16.46% |
| SPXW240703P05000000 | 2024-05-24 2:52PM EDT | 2024-07-03 | 11.57 | 15.80 | 16.20 | 0.00 | - | 2 | 6 | 16.35% |
| SPXW240705P05000000 | 2024-05-28 11:37AM EDT | 2024-07-05 | 12.31 | 16.90 | 17.30 | 0.00 | - | 3 | 373 | 16.24% |
| SPXW240710P05000000 | 2024-05-28 10:46AM EDT | 2024-07-10 | 14.14 | 18.80 | 19.40 | 0.00 | - | 8 | 40 | 15.82% |
| SPXW240711P05000000 | 2024-05-28 1:33PM EDT | 2024-07-11 | 15.23 | 20.10 | 20.90 | 0.00 | - | 3 | 3 | 16.02% |
| SPXW240712P05000000 | 2024-05-28 3:42PM EDT | 2024-07-12 | 17.45 | 20.90 | 21.40 | 0.00 | - | 54 | 448 | 15.96% |
| SPX240719P05000000 | 2024-05-29 6:23AM EDT | 2024-07-19 | 23.43 | 24.00 | 24.30 | +3.83 | +19.54% | 35 | 81,939 | 15.49% |
| SPXW240726P05000000 | 2024-05-24 3:02PM EDT | 2024-07-26 | 22.82 | 27.40 | 27.90 | 0.00 | - | 76 | 77 | 15.25% |
| SPXW240731P05000000 | 2024-05-28 4:07PM EDT | 2024-07-31 | 24.15 | 30.10 | 30.60 | 0.00 | - | 516 | 3,588 | 15.14% |
| SPX240816P05000000 | 2024-05-28 4:02PM EDT | 2024-08-16 | 30.65 | 37.50 | 37.90 | 0.00 | - | 913 | 37,569 | 14.68% |
| SPXW240830P05000000 | 2024-05-28 2:49PM EDT | 2024-08-30 | 41.50 | 44.50 | 45.00 | 0.00 | - | 1,013 | 1,526 | 14.51% |
| SPXW240920P05000000 | 2024-05-29 6:14AM EDT | 2024-09-20 | 53.70 | 54.40 | 54.90 | +4.45 | +9.04% | 2 | 237 | 14.28% |
| SPXW240930P05000000 | 2024-05-28 3:48PM EDT | 2024-09-30 | 52.37 | 57.30 | 58.00 | 0.00 | - | 1,137 | 6,997 | 14.03% |
| SPX241018P05000000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 62.48 | 65.50 | 66.00 | 0.00 | - | 110 | 24,260 | 13.92% |
| SPXW241031P05000000 | 2024-05-24 10:52AM EDT | 2024-10-31 | 63.98 | 70.90 | 71.40 | 0.00 | - | 1 | 566 | 13.83% |
| SPX241115P05000000 | 2024-05-28 1:42PM EDT | 2024-11-15 | 72.45 | 81.30 | 82.00 | 0.00 | - | 1,372 | 21,221 | 14.13% |
| SPX241220P05000000 | 2024-05-28 3:24PM EDT | 2024-12-20 | 89.69 | 95.40 | 96.00 | 0.00 | - | 258 | 128,001 | 13.96% |
| SPXW241231P05000000 | 2024-05-28 3:18PM EDT | 2024-12-31 | 92.90 | 98.30 | 99.30 | 0.00 | - | 4 | 1,403 | 13.84% |
| SPX250117P05000000 | 2024-05-28 2:45PM EDT | 2025-01-17 | 100.90 | 104.10 | 104.90 | 0.00 | - | 182 | 30,730 | 13.73% |
| SPX250221P05000000 | 2024-05-28 11:46AM EDT | 2025-02-21 | 107.19 | 116.70 | 117.50 | 0.00 | - | 120 | 5,189 | 13.63% |
| SPX250321P05000000 | 2024-05-28 3:24PM EDT | 2025-03-21 | 121.99 | 127.90 | 128.90 | 0.00 | - | 2,956 | 34,625 | 13.67% |
| SPXW250331P05000000 | 2024-05-28 1:31PM EDT | 2025-03-31 | 122.14 | 131.00 | 132.30 | 0.00 | - | 110 | 284 | 13.64% |
| SPX250417P05000000 | 2024-05-21 4:08PM EDT | 2025-04-17 | 125.00 | 136.80 | 137.70 | 0.00 | - | 1 | 3,030 | 13.59% |
| SPX250516P05000000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 136.85 | 146.20 | 147.80 | 0.00 | - | 101 | 1,081 | 13.58% |
| SPX250620P05000000 | 2024-05-28 8:45PM EDT | 2025-06-20 | 150.33 | 156.10 | 157.50 | -1.27 | -0.84% | 1 | 22,489 | 13.46% |
| SPX251219P05000000 | 2024-05-28 3:58PM EDT | 2025-12-19 | 198.40 | 205.10 | 208.80 | 0.00 | - | 38 | 50,153 | 13.27% |
| SPX261218P05000000 | 2024-05-28 2:56PM EDT | 2026-12-18 | 270.70 | 267.70 | 278.60 | 0.00 | - | 71 | 35,225 | 12.62% |
| SPX271217P05000000 | 2024-05-21 1:52PM EDT | 2027-12-17 | 319.10 | 313.30 | 336.10 | 0.00 | - | 1 | 22,706 | 12.26% |
| SPX281215P05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 381.35 | 360.10 | 386.50 | 0.00 | - | 100 | 15,188 | 12.04% |
| SPX291221P05000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 415.84 | 398.90 | 427.30 | 0.00 | - | 3 | 4,431 | 11.76% |
© 2024 Yahoo. Tutti i diritti riservati.