Italia markets close in 6 hours 20 minutes
FTSE MIB
34.500,59 -158,96 (-0,46%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.645,23 -130,99 (-0,21%)
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:5065.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05065000 | 2024-05-28 10:06AM EDT | 2024-05-29 | 240.49 | 212.10 | 220.50 | 0.00 | - | 28 | 40 | 0.00% |
| SPXW240531C05065000 | 2024-05-28 10:06AM EDT | 2024-05-31 | 243.26 | 215.00 | 223.40 | 0.00 | - | 28 | 130 | 0.00% |
| SPXW240603C05065000 | 2024-05-13 1:54PM EDT | 2024-06-03 | 176.22 | 215.50 | 224.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240604C05065000 | 2024-05-14 12:23PM EDT | 2024-06-04 | 179.74 | 216.40 | 224.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240607C05065000 | 2024-05-23 10:52AM EDT | 2024-06-07 | 254.20 | 224.70 | 226.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240611C05065000 | 2024-05-24 10:14AM EDT | 2024-06-11 | 235.38 | 225.10 | 232.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C05065000 | 2024-05-21 9:46AM EDT | 2024-06-21 | 271.20 | 241.30 | 248.70 | 0.00 | - | 1 | 251 | 13.58% |
| SPXW240628C05065000 | 2024-05-20 10:09AM EDT | 2024-06-28 | 294.53 | 250.10 | 257.40 | 0.00 | - | 1 | 31 | 14.89% |
| SPXW240705C05065000 | 2024-05-13 11:03AM EDT | 2024-07-05 | 226.09 | 259.10 | 266.00 | 0.00 | - | 2 | 1 | 15.56% |
| SPXW240719C05065000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 187.10 | 276.90 | 284.10 | 0.00 | - | 3 | 160 | 16.57% |
| SPXW240731C05065000 | 2024-05-22 10:29AM EDT | 2024-07-31 | 330.81 | 289.80 | 297.90 | 0.00 | - | 22 | 14 | 16.97% |
| SPXW240930C05065000 | 2024-05-10 10:15AM EDT | 2024-09-30 | 328.20 | 354.80 | 365.20 | 0.00 | - | 2 | 3 | 18.54% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05065000 | 2024-05-28 3:31PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 254 | 299 | 30.96% |
| SPXW240530P05065000 | 2024-05-28 9:52AM EDT | 2024-05-30 | 0.37 | 0.20 | 0.30 | 0.00 | - | 40 | 123 | 26.47% |
| SPXW240531P05065000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.30 | 0.45 | 0.55 | 0.00 | - | 49 | 757 | 23.40% |
| SPXW240603P05065000 | 2024-05-29 4:10AM EDT | 2024-06-03 | 0.85 | 0.75 | 0.85 | +0.30 | +54.55% | 1 | 367 | 17.62% |
| SPXW240604P05065000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.60 | 1.10 | 1.25 | 0.00 | - | 4 | 90 | 17.33% |
| SPXW240605P05065000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.05 | 1.65 | 1.75 | 0.00 | - | 16 | 12 | 17.17% |
| SPXW240606P05065000 | 2024-05-24 11:25AM EDT | 2024-06-06 | 2.25 | 2.25 | 2.35 | 0.00 | - | 7 | 13 | 17.09% |
| SPXW240607P05065000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 2.08 | 3.40 | 3.60 | 0.00 | - | 1 | 224 | 17.66% |
| SPXW240610P05065000 | 2024-05-28 2:52PM EDT | 2024-06-10 | 4.02 | 4.30 | 4.50 | 0.00 | - | 1 | 11 | 16.26% |
| SPXW240611P05065000 | 2024-05-28 2:53PM EDT | 2024-06-11 | 4.50 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 16.26% |
| SPXW240612P05065000 | 2024-05-28 3:36PM EDT | 2024-06-12 | 6.00 | 7.80 | 8.10 | 0.00 | - | 17 | 0 | 17.45% |
| SPXW240613P05065000 | 2024-05-28 3:13PM EDT | 2024-06-13 | 7.20 | 8.90 | 9.20 | 0.00 | - | 2 | 0 | 17.48% |
| SPXW240614P05065000 | 2024-05-28 11:53AM EDT | 2024-06-14 | 6.70 | 9.80 | 10.10 | 0.00 | - | 6 | 128 | 17.40% |
| SPX240621P05065000 | 2024-05-28 3:07PM EDT | 2024-06-21 | 10.80 | 13.30 | 13.50 | 0.00 | - | 3 | 5,767 | 15.94% |
| SPXW240628P05065000 | 2024-05-28 3:03PM EDT | 2024-06-28 | 14.97 | 18.20 | 18.60 | 0.00 | - | 23 | 263 | 15.55% |
| SPXW240705P05065000 | 2024-05-20 11:32AM EDT | 2024-07-05 | 16.50 | 21.40 | 21.90 | 0.00 | - | 1 | 2 | 14.85% |
| SPX240719P05065000 | 2024-05-27 5:26AM EDT | 2024-07-19 | 23.41 | 29.10 | 29.80 | 0.00 | - | 2 | 156 | 14.24% |
| SPXW240731P05065000 | 2024-05-28 3:40PM EDT | 2024-07-31 | 31.75 | 36.00 | 36.70 | 0.00 | - | 1 | 64 | 13.96% |
| SPXW240816P05065000 | 2024-05-24 10:14AM EDT | 2024-08-16 | 41.40 | 44.60 | 45.30 | 0.00 | - | 11 | 17 | 13.67% |
| SPXW240830P05065000 | 2024-05-24 9:43AM EDT | 2024-08-30 | 48.16 | 51.60 | 52.30 | 0.00 | - | 1 | 1 | 13.47% |
| SPXW240930P05065000 | 2024-05-01 11:17AM EDT | 2024-09-30 | 163.07 | 65.80 | 66.70 | 0.00 | - | 10 | 10 | 13.14% |
© 2024 Yahoo. Tutti i diritti riservati.