Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.653,18 -99,23 (-0,15%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Prezzo d'esercizio:5010.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05010000 | 2024-05-02 10:15AM EDT | 2024-06-10 | 106.72 | 274.60 | 287.30 | 0.00 | - | - | 5 | 0.00% |
| SPXW240611C05010000 | 2024-05-14 12:52PM EDT | 2024-06-11 | 238.33 | 343.80 | 355.70 | 0.00 | - | 2 | 3 | 56.70% |
| SPXW240614C05010000 | 2024-06-03 9:31AM EDT | 2024-06-14 | 296.59 | 345.90 | 361.80 | 0.00 | - | 1 | 75 | 43.22% |
| SPXW240617C05010000 | 2024-06-10 3:40PM EDT | 2024-06-17 | 352.90 | 345.50 | 363.00 | +88.43 | +33.44% | 2 | 1 | 35.10% |
| SPX240621C05010000 | 2024-05-30 12:38PM EDT | 2024-06-21 | 268.28 | 353.60 | 365.30 | 0.00 | - | 8 | 2,310 | 30.04% |
| SPXW240628C05010000 | 2024-06-03 9:41AM EDT | 2024-06-28 | 313.36 | 363.00 | 367.10 | 0.00 | - | 11 | 60 | 24.67% |
| SPXW240712C05010000 | 2024-05-22 10:41AM EDT | 2024-07-12 | 360.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C05010000 | 2024-05-30 12:38PM EDT | 2024-07-19 | 302.53 | 375.00 | 399.00 | 0.00 | - | 8 | 199 | 24.64% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 2024-07-31 | 232.55 | 344.70 | 376.20 | 0.00 | - | 1 | 40 | 17.09% |
| SPX240816C05010000 | 2024-05-24 12:18PM EDT | 2024-08-16 | 381.00 | 404.20 | 428.20 | 0.00 | - | 1 | 76 | 23.22% |
| SPXW240830C05010000 | 2024-05-22 10:49AM EDT | 2024-08-30 | 410.27 | 415.50 | 448.20 | 0.00 | - | 1 | 37 | 23.65% |
| SPXW240920C05010000 | 2024-06-10 2:53PM EDT | 2024-09-20 | 448.55 | 441.70 | 465.60 | +150.21 | +50.35% | 1 | 1 | 22.98% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 2024-09-30 | 286.00 | 406.70 | 437.60 | 0.00 | - | 2 | 16 | 19.03% |
| SPX241018C05010000 | 2024-05-08 2:31PM EDT | 2024-10-18 | 362.00 | 458.00 | 476.20 | 0.00 | - | 8 | 4 | 21.37% |
| SPXW241031C05010000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 452.29 | 478.50 | 511.30 | 0.00 | - | 10 | 10 | 23.44% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05010000 | 2024-06-07 3:59PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 149 | 43.56% |
| SPXW240611P05010000 | 2024-06-10 9:40AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 34 | 584 | 32.81% |
| SPXW240612P05010000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 60 | 0 | 28.76% |
| SPXW240613P05010000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 2 | 0 | 25.51% |
| SPXW240614P05010000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 139 | 516 | 23.73% |
| SPXW240617P05010000 | 2024-06-10 3:57PM EDT | 2024-06-17 | 0.35 | 0.35 | 0.50 | -0.35 | -50.00% | 731 | 56 | 19.59% |
| SPXW240618P05010000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.55 | 0.55 | 0.70 | -0.46 | -45.54% | 26 | 11 | 19.31% |
| SPXW240620P05010000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.95 | 0.85 | 1.05 | -1.10 | -53.66% | 20 | 41 | 18.49% |
| SPXW240621P05010000 | 2024-06-07 3:11PM EDT | 2024-06-21 | 1.75 | 1.20 | 1.35 | +0.10 | +6.06% | 1 | 405 | 18.38% |
| SPXW240624P05010000 | 2024-06-07 1:42PM EDT | 2024-06-24 | 1.84 | 1.40 | 1.65 | 0.00 | - | 8 | 58 | 16.97% |
| SPXW240625P05010000 | 2024-06-07 2:32PM EDT | 2024-06-25 | 2.25 | 1.60 | 1.85 | 0.00 | - | 2 | 3 | 16.74% |
| SPXW240626P05010000 | 2024-06-05 2:32PM EDT | 2024-06-26 | 4.15 | 1.85 | 2.10 | 0.00 | - | 1 | 17 | 16.59% |
| SPXW240627P05010000 | 2024-06-07 12:29PM EDT | 2024-06-27 | 2.70 | 2.20 | 2.40 | 0.00 | - | 7 | 7 | 16.49% |
| SPXW240628P05010000 | 2024-06-10 1:18PM EDT | 2024-06-28 | 3.00 | 2.60 | 2.75 | -0.29 | -8.81% | 53 | 359 | 16.45% |
| SPXW240705P05010000 | 2024-06-10 3:45PM EDT | 2024-07-05 | 4.30 | 4.10 | 4.40 | -0.64 | -12.96% | 20 | 355 | 15.38% |
| SPXW240712P05010000 | 2024-06-10 3:26PM EDT | 2024-07-12 | 7.02 | 6.90 | 7.30 | -1.28 | -15.42% | 6 | 80 | 15.23% |
| SPXW240719P05010000 | 2024-06-10 10:45AM EDT | 2024-07-19 | 11.10 | 9.40 | 9.80 | -0.82 | -6.88% | 1 | 357 | 14.84% |
| SPXW240726P05010000 | 2024-06-10 10:29AM EDT | 2024-07-26 | 13.97 | 11.90 | 12.60 | +1.61 | +13.03% | 35 | 5 | 14.61% |
| SPXW240731P05010000 | 2024-06-10 9:35AM EDT | 2024-07-31 | 17.35 | 14.20 | 14.70 | -1.65 | -8.68% | 20 | 183 | 14.49% |
| SPX240816P05010000 | 2024-06-10 9:34AM EDT | 2024-08-16 | 24.65 | 20.90 | 21.60 | +2.45 | +11.04% | 5 | 0 | 14.20% |
| SPXW240830P05010000 | 2024-06-10 10:49AM EDT | 2024-08-30 | 29.50 | 26.90 | 27.70 | +2.39 | +8.82% | 1 | 99 | 14.02% |
| SPXW240920P05010000 | 2024-06-10 3:22AM EDT | 2024-09-20 | 40.30 | 36.20 | 37.00 | +1.60 | +4.13% | 17 | 139 | 13.87% |
| SPXW240930P05010000 | 2024-06-07 1:22PM EDT | 2024-09-30 | 39.08 | 39.30 | 40.30 | 0.00 | - | 280 | 280 | 13.67% |
| SPX241018P05010000 | 2024-05-30 9:51AM EDT | 2024-10-18 | 69.83 | 46.60 | 47.70 | 0.00 | - | 108 | 160 | 13.56% |
| SPXW241031P05010000 | 2024-05-22 9:49AM EDT | 2024-10-31 | 60.81 | 51.60 | 52.80 | 0.00 | - | 116 | 294 | 13.49% |
| SPX241115P05010000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 91.50 | 61.50 | 62.70 | 0.00 | - | 19 | 64 | 13.81% |
| SPXW241129P05010000 | 2024-06-06 9:48AM EDT | 2024-11-29 | 69.10 | 66.50 | 67.90 | 0.00 | - | 2 | 2 | 13.72% |
© 2024 Yahoo. Tutti i diritti riservati.