Italia markets open in 7 hours 24 minutes
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 0,0000 (-0,00%) Bitcoin EUR
64.508,86 -206,83 (-0,32%) CMC Crypto 200
1.440,37 -6,30 (-0,44%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5025.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05025000 | 2024-06-10 3:41PM EDT | 2024-06-10 | 336.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240611C05025000 | 2024-06-10 1:31PM EDT | 2024-06-11 | 325.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240612C05025000 | 2024-05-30 9:48AM EDT | 2024-06-12 | 241.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240614C05025000 | 2024-06-05 11:39AM EDT | 2024-06-14 | 311.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240617C05025000 | 2024-06-10 3:41PM EDT | 2024-06-17 | 339.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240618C05025000 | 2024-05-16 3:14PM EDT | 2024-06-18 | 313.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C05025000 | 2024-06-10 10:25AM EDT | 2024-06-21 | 325.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240624C05025000 | 2024-05-20 11:35AM EDT | 2024-06-24 | 329.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C05025000 | 2024-05-22 3:03PM EDT | 2024-06-28 | 309.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240701C05025000 | 2024-06-06 2:25PM EDT | 2024-07-01 | 339.77 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPXW240702C05025000 | 2024-06-06 2:25PM EDT | 2024-07-02 | 341.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705C05025000 | 2024-06-06 11:18AM EDT | 2024-07-05 | 355.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240710C05025000 | 2024-06-07 10:41AM EDT | 2024-07-10 | 365.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240712C05025000 | 2024-05-20 12:46PM EDT | 2024-07-12 | 347.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C05025000 | 2024-06-07 12:03PM EDT | 2024-07-19 | 369.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240731C05025000 | 2024-06-03 1:02PM EDT | 2024-07-31 | 292.43 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SPXW240816C05025000 | 2024-05-31 11:30AM EDT | 2024-08-16 | 283.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830C05025000 | 2024-06-05 1:02PM EDT | 2024-08-30 | 400.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C05025000 | 2024-05-08 12:02PM EDT | 2024-09-20 | 319.12 | 415.40 | 433.60 | 0.00 | - | 15 | 972 | 20.66% |
| SPXW240930C05025000 | 2024-05-16 2:26PM EDT | 2024-09-30 | 418.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C05025000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 454.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241031C05025000 | 2024-05-10 3:06PM EDT | 2024-10-31 | 387.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241115C05025000 | 2024-05-17 3:22PM EDT | 2024-11-15 | 467.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220C05025000 | 2024-06-06 2:11PM EDT | 2024-12-20 | 518.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C05025000 | 2024-06-05 9:36AM EDT | 2024-12-31 | 506.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250117C05025000 | 2024-06-06 9:30AM EDT | 2025-01-17 | 562.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C05025000 | 2024-05-13 3:09PM EDT | 2025-02-21 | 500.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| SPX250321C05025000 | 2024-05-08 1:04PM EDT | 2025-03-21 | 498.09 | 601.20 | 610.40 | 0.00 | - | 2 | 143 | 23.05% |
| SPXW250331C05025000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 458.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX250417C05025000 | 2024-05-08 1:04PM EDT | 2025-04-17 | 522.44 | 621.70 | 640.90 | 0.00 | - | 4 | 705 | 23.71% |
| SPX250516C05025000 | 2024-05-23 3:55PM EDT | 2025-05-16 | 601.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250620C05025000 | 2024-05-19 9:02PM EDT | 2025-06-20 | 665.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05025000 | 2024-06-07 3:53PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240611P05025000 | 2024-06-10 3:45PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| SPXW240612P05025000 | 2024-06-10 4:09PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPXW240613P05025000 | 2024-06-10 4:02PM EDT | 2024-06-13 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPXW240614P05025000 | 2024-06-10 3:51PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPXW240617P05025000 | 2024-06-10 3:57PM EDT | 2024-06-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SPXW240618P05025000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPXW240620P05025000 | 2024-06-10 2:44PM EDT | 2024-06-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPX240621P05025000 | 2024-06-10 3:15PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| SPXW240624P05025000 | 2024-06-10 10:32AM EDT | 2024-06-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240625P05025000 | 2024-06-05 1:08PM EDT | 2024-06-25 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPXW240626P05025000 | 2024-06-07 10:40AM EDT | 2024-06-26 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240627P05025000 | 2024-06-10 5:22AM EDT | 2024-06-27 | 3.79 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| SPXW240628P05025000 | 2024-06-10 3:14PM EDT | 2024-06-28 | 2.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPXW240701P05025000 | 2024-06-10 3:49PM EDT | 2024-07-01 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240702P05025000 | 2024-06-10 3:33PM EDT | 2024-07-02 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240703P05025000 | 2024-06-07 7:44AM EDT | 2024-07-03 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPXW240705P05025000 | 2024-06-10 2:12PM EDT | 2024-07-05 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPXW240708P05025000 | 2024-06-10 9:46AM EDT | 2024-07-08 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPXW240710P05025000 | 2024-06-10 4:08PM EDT | 2024-07-10 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240712P05025000 | 2024-06-10 10:33AM EDT | 2024-07-12 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX240719P05025000 | 2024-06-10 12:19PM EDT | 2024-07-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXW240726P05025000 | 2024-06-10 3:59PM EDT | 2024-07-26 | 12.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPXW240731P05025000 | 2024-06-10 3:49PM EDT | 2024-07-31 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240802P05025000 | 2024-06-05 3:59PM EDT | 2024-08-02 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPXW240816P05025000 | 2024-06-07 10:27AM EDT | 2024-08-16 | 24.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240830P05025000 | 2024-06-10 10:38AM EDT | 2024-08-30 | 31.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPX240920P05025000 | 2024-06-10 1:02PM EDT | 2024-09-20 | 39.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPXW240930P05025000 | 2024-06-07 3:19PM EDT | 2024-09-30 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW241018P05025000 | 2024-06-07 1:02PM EDT | 2024-10-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPXW241031P05025000 | 2024-06-10 2:51PM EDT | 2024-10-31 | 54.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPX241115P05025000 | 2024-06-07 3:31PM EDT | 2024-11-15 | 65.49 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 1.56% |
| SPXW241129P05025000 | 2024-06-05 10:08AM EDT | 2024-11-29 | 82.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPX241220P05025000 | 2024-06-10 3:29PM EDT | 2024-12-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| SPXW241231P05025000 | 2024-06-10 11:07AM EDT | 2024-12-31 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPX250117P05025000 | 2024-06-10 1:03PM EDT | 2025-01-17 | 88.77 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 1.56% |
| SPX250221P05025000 | 2024-06-10 9:40AM EDT | 2025-02-21 | 105.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPX250321P05025000 | 2024-06-07 2:04PM EDT | 2025-03-21 | 111.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPXW250331P05025000 | 2024-05-24 11:46AM EDT | 2025-03-31 | 128.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| SPX250417P05025000 | 2024-06-05 3:02PM EDT | 2025-04-17 | 123.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPX250516P05025000 | 2024-06-05 3:20PM EDT | 2025-05-16 | 133.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX250620P05025000 | 2024-06-10 4:07PM EDT | 2025-06-20 | 140.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.