Italia markets close in 4 hours 51 minutes
FTSE MIB
34.146,36 -395,65 (-1,15%) 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
77,40 -0,34 (-0,44%) Bitcoin EUR
62.505,07 -2.047,60 (-3,17%)
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:5060.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05060000 | 2024-06-10 12:14PM EDT | 2024-06-11 | 295.19 | 285.50 | 293.90 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240612C05060000 | 2024-06-06 9:48AM EDT | 2024-06-12 | 303.12 | 286.20 | 294.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240613C05060000 | 2024-05-20 2:11PM EDT | 2024-06-13 | 271.02 | 287.10 | 295.60 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240614C05060000 | 2024-06-07 9:54AM EDT | 2024-06-14 | 292.13 | 288.50 | 296.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240617C05060000 | 2024-06-05 2:09PM EDT | 2024-06-17 | 288.76 | 289.10 | 297.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621C05060000 | 2024-06-10 3:31PM EDT | 2024-06-21 | 310.02 | 295.30 | 302.60 | 0.00 | - | 1 | 0 | 17.58% |
| SPXW240625C05060000 | 2024-06-03 2:23PM EDT | 2024-06-25 | 228.51 | 297.40 | 304.80 | 0.00 | - | 1 | 0 | 17.47% |
| SPXW240628C05060000 | 2024-06-10 12:14PM EDT | 2024-06-28 | 311.56 | 302.40 | 309.80 | 0.00 | - | 10 | 0 | 19.19% |
| SPXW240701C05060000 | 2024-06-03 11:13AM EDT | 2024-07-01 | 244.44 | 303.90 | 311.20 | 0.00 | - | 2 | 0 | 18.45% |
| SPXW240705C05060000 | 2024-05-23 2:45PM EDT | 2024-07-05 | 255.00 | 309.60 | 317.00 | 0.00 | - | 1 | 0 | 19.17% |
| SPXW240708C05060000 | 2024-06-05 1:08PM EDT | 2024-07-08 | 308.24 | 310.90 | 318.30 | 0.00 | - | - | 0 | 18.54% |
| SPXW240712C05060000 | 2024-06-07 3:05PM EDT | 2024-07-12 | 331.94 | 318.40 | 325.80 | 0.00 | - | 1 | 0 | 19.48% |
| SPX240719C05060000 | 2024-06-03 3:49PM EDT | 2024-07-19 | 268.79 | 325.90 | 333.30 | 0.00 | - | 2 | 0 | 19.39% |
| SPXW240731C05060000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 317.17 | 339.60 | 346.90 | 0.00 | - | 2 | 0 | 19.47% |
| SPXW240816C05060000 | 2024-05-20 10:14AM EDT | 2024-08-16 | 353.17 | 357.40 | 366.10 | 0.00 | - | 1 | 0 | 19.81% |
| SPXW240830C05060000 | 2024-05-07 10:04AM EDT | 2024-08-30 | 276.87 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPXW240920C05060000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 379.00 | 396.00 | 404.80 | 0.00 | - | 4 | 0 | 20.29% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 2024-09-30 | 268.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPXW241018C05060000 | 2024-05-23 9:50AM EDT | 2024-10-18 | 412.30 | 426.60 | 435.10 | 0.00 | - | - | 0 | 20.74% |
| SPXW241031C05060000 | 2024-05-21 9:37AM EDT | 2024-10-31 | 420.51 | 439.50 | 448.20 | 0.00 | - | 2 | 0 | 20.90% |
| SPX241115C05060000 | 2024-05-21 9:37AM EDT | 2024-11-15 | 440.91 | 459.70 | 468.70 | 0.00 | - | - | 0 | 21.52% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05060000 | 2024-06-10 10:10AM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 61 | 0 | 37.70% |
| SPXW240612P05060000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 0 | 28.42% |
| SPXW240613P05060000 | 2024-06-10 10:02AM EDT | 2024-06-13 | 0.25 | 0.10 | 0.20 | 0.00 | - | 9 | 0 | 24.95% |
| SPXW240614P05060000 | 2024-06-10 3:11PM EDT | 2024-06-14 | 0.25 | 0.25 | 0.35 | 0.00 | - | 102 | 0 | 23.06% |
| SPXW240617P05060000 | 2024-06-10 3:59PM EDT | 2024-06-17 | 0.45 | 0.55 | 0.60 | 0.00 | - | 296 | 0 | 18.68% |
| SPXW240618P05060000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.75 | 0.80 | 0.95 | 0.00 | - | 14 | 0 | 18.64% |
| SPXW240620P05060000 | 2024-06-10 4:07PM EDT | 2024-06-20 | 1.22 | 1.35 | 1.45 | 0.00 | - | 31 | 0 | 17.80% |
| SPXW240621P05060000 | 2024-06-10 4:05PM EDT | 2024-06-21 | 1.60 | 1.80 | 1.90 | 0.00 | - | 49 | 0 | 17.76% |
| SPXW240624P05060000 | 2024-06-10 9:45AM EDT | 2024-06-24 | 2.80 | 2.20 | 2.35 | 0.00 | - | 21 | 0 | 16.34% |
| SPXW240625P05060000 | 2024-06-10 8:38AM EDT | 2024-06-25 | 3.25 | 2.55 | 2.65 | 0.00 | - | 1 | 0 | 16.13% |
| SPXW240626P05060000 | 2024-06-10 3:14PM EDT | 2024-06-26 | 2.40 | 2.95 | 3.10 | 0.00 | - | 2 | 0 | 16.09% |
| SPXW240627P05060000 | 2024-06-10 3:33PM EDT | 2024-06-27 | 2.92 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 16.08% |
| SPXW240628P05060000 | 2024-06-10 1:13PM EDT | 2024-06-28 | 3.96 | 4.00 | 4.20 | 0.00 | - | 49 | 0 | 16.12% |
| SPXW240701P05060000 | 2024-06-10 3:52PM EDT | 2024-07-01 | 4.06 | 4.50 | 4.80 | 0.00 | - | 50 | 0 | 15.35% |
| SPXW240703P05060000 | 2024-06-10 3:27PM EDT | 2024-07-03 | 4.63 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 15.17% |
| SPXW240705P05060000 | 2024-06-10 4:02PM EDT | 2024-07-05 | 5.60 | 6.20 | 6.50 | 0.00 | - | 19 | 0 | 15.06% |
| SPXW240708P05060000 | 2024-06-07 3:54PM EDT | 2024-07-08 | 7.70 | 6.80 | 7.10 | 0.00 | - | 11 | 0 | 14.52% |
| SPXW240712P05060000 | 2024-06-10 3:43PM EDT | 2024-07-12 | 9.10 | 9.90 | 10.20 | 0.00 | - | 3 | 0 | 14.88% |
| SPX240719P05060000 | 2024-06-10 3:24PM EDT | 2024-07-19 | 11.65 | 12.70 | 13.10 | 0.00 | - | 7 | 0 | 14.43% |
| SPXW240726P05060000 | 2024-06-10 10:12AM EDT | 2024-07-26 | 17.60 | 16.10 | 16.70 | 0.00 | - | 5 | 0 | 14.27% |
| SPXW240731P05060000 | 2024-06-10 10:03AM EDT | 2024-07-31 | 20.45 | 18.80 | 19.30 | 0.00 | - | 7 | 0 | 14.17% |
| SPX240816P05060000 | 2024-06-10 4:07PM EDT | 2024-08-16 | 25.31 | 26.60 | 27.40 | 0.00 | - | 100 | 0 | 13.91% |
| SPXW240830P05060000 | 2024-06-10 12:46PM EDT | 2024-08-30 | 32.99 | 33.60 | 34.30 | 0.00 | - | 26 | 0 | 13.74% |
| SPX240920P05060000 | 2024-06-07 11:29AM EDT | 2024-09-20 | 43.20 | 43.40 | 44.00 | 0.00 | - | 20 | 0 | 13.51% |
| SPXW240930P05060000 | 2024-06-10 2:52PM EDT | 2024-09-30 | 45.71 | 47.30 | 48.10 | 0.00 | - | 4 | 0 | 13.38% |
| SPXW241018P05060000 | 2024-06-07 1:02PM EDT | 2024-10-18 | 53.30 | 55.70 | 56.50 | 0.00 | - | 6 | 0 | 13.32% |
| SPXW241031P05060000 | 2024-06-05 3:46PM EDT | 2024-10-31 | 62.57 | 60.70 | 61.60 | 0.00 | - | 1 | 0 | 13.21% |
| SPX241115P05060000 | 2024-06-05 10:55AM EDT | 2024-11-15 | 78.90 | 71.70 | 72.70 | 0.00 | - | 8 | 0 | 13.58% |
| SPXW241129P05060000 | 2024-06-05 2:11PM EDT | 2024-11-29 | 79.90 | 76.90 | 77.90 | 0.00 | - | 19 | 0 | 13.47% |
| SPXW241231P05060000 | 2024-06-07 2:45PM EDT | 2024-12-31 | 86.39 | 88.90 | 90.00 | 0.00 | - | 2 | 0 | 13.30% |
© 2024 Yahoo. Tutti i diritti riservati.