Italia markets close in 3 hours 24 minutes
FTSE MIB
33.959,76 -582,25 (-1,69%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,64 -0,10 (-0,13%) Bitcoin EUR
62.241,58 -2.425,38 (-3,75%)
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:5030.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05030000 | 2024-06-10 3:16PM EDT | 2024-06-11 | 332.07 | 312.70 | 319.60 | 0.00 | - | 9 | 5 | 0.00% |
| SPXW240614C05030000 | 2024-06-07 3:41PM EDT | 2024-06-14 | 325.57 | 315.70 | 322.40 | 0.00 | - | 16 | 107 | 0.00% |
| SPXW240617C05030000 | 2024-06-04 12:55PM EDT | 2024-06-17 | 253.16 | 316.10 | 322.80 | 0.00 | - | 20 | 29 | 0.00% |
| SPXW240621C05030000 | 2024-06-03 2:27PM EDT | 2024-06-21 | 253.31 | 321.70 | 328.70 | 0.00 | - | 1 | 197 | 0.00% |
| SPXW240625C05030000 | 2024-06-07 3:26PM EDT | 2024-06-25 | 332.20 | 323.90 | 330.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240628C05030000 | 2024-06-07 9:49AM EDT | 2024-06-28 | 332.04 | 330.50 | 333.40 | 0.00 | - | 2 | 185 | 15.89% |
| SPXW240702C05030000 | 2024-05-31 12:49PM EDT | 2024-07-02 | 215.90 | 331.20 | 338.10 | 0.00 | - | 9 | 9 | 17.78% |
| SPXW240703C05030000 | 2024-06-03 11:25AM EDT | 2024-07-03 | 275.73 | 332.90 | 339.20 | 0.00 | - | - | 5 | 17.98% |
| SPXW240705C05030000 | 2024-05-07 10:25AM EDT | 2024-07-05 | 235.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240712C05030000 | 2024-05-22 11:17AM EDT | 2024-07-12 | 341.97 | 343.50 | 350.80 | 0.00 | - | - | 26 | 19.36% |
| SPX240719C05030000 | 2024-06-07 2:20PM EDT | 2024-07-19 | 356.15 | 350.10 | 357.10 | 0.00 | - | 3 | 27 | 19.17% |
| SPXW240731C05030000 | 2024-06-04 12:37PM EDT | 2024-07-31 | 306.21 | 364.60 | 371.60 | 0.00 | - | 1 | 55 | 19.67% |
| SPX240816C05030000 | 2024-05-07 9:37AM EDT | 2024-08-16 | 284.30 | 395.50 | 402.70 | 0.00 | - | 2 | 8 | 21.86% |
| SPXW240830C05030000 | 2024-05-10 10:48AM EDT | 2024-08-30 | 320.84 | 390.20 | 408.30 | 0.00 | - | 2 | 3 | 20.60% |
| SPXW240920C05030000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 339.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C05030000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 372.19 | 440.90 | 459.00 | 0.00 | - | 2 | 26 | 21.10% |
| SPXW241031C05030000 | 2024-05-23 12:52PM EDT | 2024-10-31 | 444.59 | 460.00 | 471.20 | 0.00 | - | - | 2 | 21.19% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05030000 | 2024-06-10 4:07PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 301 | 41.21% |
| SPXW240612P05030000 | 2024-06-10 4:00PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.10 | 0.00 | - | 512 | 671 | 31.06% |
| SPXW240613P05030000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 830 | 26.42% |
| SPXW240614P05030000 | 2024-06-10 3:50PM EDT | 2024-06-14 | 0.25 | 0.25 | 0.30 | 0.00 | - | 128 | 508 | 24.68% |
| SPXW240617P05030000 | 2024-06-10 4:02PM EDT | 2024-06-17 | 0.46 | 0.45 | 0.55 | 0.00 | - | 31 | 112 | 20.11% |
| SPXW240618P05030000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.60 | 0.75 | 0.85 | 0.00 | - | 12 | 65 | 19.96% |
| SPXW240620P05030000 | 2024-06-10 3:15PM EDT | 2024-06-20 | 0.95 | 1.20 | 1.30 | 0.00 | - | 6 | 270 | 19.01% |
| SPX240621P05030000 | 2024-06-10 11:38AM EDT | 2024-06-21 | 1.46 | 1.50 | 1.65 | 0.00 | - | 2 | 5,992 | 18.82% |
| SPXW240624P05030000 | 2024-06-10 1:42PM EDT | 2024-06-24 | 1.80 | 1.95 | 2.10 | 0.00 | - | 9 | 37 | 17.37% |
| SPXW240626P05030000 | 2024-06-07 10:39AM EDT | 2024-06-26 | 3.02 | 2.60 | 2.75 | 0.00 | - | 1 | 40 | 17.05% |
| SPXW240627P05030000 | 2024-06-07 10:39AM EDT | 2024-06-27 | 3.40 | 2.95 | 3.20 | 0.00 | - | 1 | 1 | 17.01% |
| SPXW240628P05030000 | 2024-06-10 3:02PM EDT | 2024-06-28 | 2.86 | 3.60 | 3.70 | 0.00 | - | 42 | 1,170 | 17.00% |
| SPXW240701P05030000 | 2024-06-10 3:49PM EDT | 2024-07-01 | 3.40 | 4.00 | 4.30 | 0.00 | - | 4 | 106 | 16.22% |
| SPXW240702P05030000 | 2024-06-05 10:19AM EDT | 2024-07-02 | 9.50 | 4.40 | 4.70 | 0.00 | - | 1 | 54 | 16.14% |
| SPXW240703P05030000 | 2024-06-07 9:43AM EDT | 2024-07-03 | 6.10 | 4.60 | 4.90 | 0.00 | - | 1 | 13 | 15.92% |
| SPXW240705P05030000 | 2024-06-10 11:12AM EDT | 2024-07-05 | 5.60 | 5.50 | 5.70 | 0.00 | - | 2 | 111 | 15.78% |
| SPXW240712P05030000 | 2024-06-10 3:50PM EDT | 2024-07-12 | 8.05 | 8.90 | 9.20 | 0.00 | - | 4 | 42 | 15.60% |
| SPXW240719P05030000 | 2024-06-10 1:49PM EDT | 2024-07-19 | 10.65 | 11.90 | 12.10 | 0.00 | - | 2 | 473 | 15.17% |
| SPXW240731P05030000 | 2024-06-07 10:40AM EDT | 2024-07-31 | 16.85 | 17.30 | 17.70 | 0.00 | - | 5 | 444 | 14.78% |
| SPX240816P05030000 | 2024-06-06 10:19AM EDT | 2024-08-16 | 25.40 | 24.70 | 25.40 | 0.00 | - | 1 | 731 | 14.46% |
| SPXW240830P05030000 | 2024-06-07 3:51PM EDT | 2024-08-30 | 30.95 | 31.20 | 31.80 | 0.00 | - | 17 | 271 | 14.22% |
| SPX240920P05030000 | 2024-06-04 11:46AM EDT | 2024-09-20 | 56.03 | 40.70 | 41.30 | 0.00 | - | 1 | 219 | 13.98% |
| SPXW240930P05030000 | 2024-06-07 1:24PM EDT | 2024-09-30 | 40.64 | 44.50 | 45.30 | 0.00 | - | 280 | 286 | 13.84% |
| SPXW241018P05030000 | 2024-06-07 1:02PM EDT | 2024-10-18 | 49.60 | 52.50 | 53.10 | 0.00 | - | 2 | 3 | 13.72% |
| SPXW241031P05030000 | 2024-05-22 12:52PM EDT | 2024-10-31 | 65.10 | 57.50 | 58.20 | 0.00 | - | 15 | 86 | 13.61% |
| SPX241115P05030000 | 2024-06-10 10:00AM EDT | 2024-11-15 | 69.80 | 68.10 | 69.00 | 0.00 | - | 4 | 3 | 13.98% |
| SPXW241129P05030000 | 2024-06-03 12:31PM EDT | 2024-11-29 | 93.96 | 73.20 | 74.10 | 0.00 | - | - | 1 | 13.85% |
© 2024 Yahoo. Tutti i diritti riservati.