Italia markets close in 2 hours 14 minutes
FTSE MIB
33.938,23 -603,78 (-1,75%) 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
77,84 +0,10 (+0,13%) Bitcoin EUR
62.600,71 -1.977,59 (-3,06%)
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:5070.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05070000 | 2024-06-10 3:14PM EDT | 2024-06-11 | 290.79 | 275.80 | 279.90 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240612C05070000 | 2024-05-31 3:25PM EDT | 2024-06-12 | 177.01 | 275.70 | 281.10 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240613C05070000 | 2024-06-07 10:15AM EDT | 2024-06-13 | 283.25 | 275.80 | 282.50 | 0.00 | - | 30 | 36 | 0.00% |
| SPXW240614C05070000 | 2024-06-06 3:23PM EDT | 2024-06-14 | 285.82 | 277.10 | 284.10 | 0.00 | - | 3 | 154 | 0.00% |
| SPXW240617C05070000 | 2024-05-20 2:11PM EDT | 2024-06-17 | 264.57 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240620C05070000 | 2024-06-07 3:38PM EDT | 2024-06-20 | 288.96 | 280.60 | 287.60 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240621C05070000 | 2024-06-07 1:19PM EDT | 2024-06-21 | 309.77 | 284.10 | 290.40 | 0.00 | - | 1 | 190 | 0.00% |
| SPXW240624C05070000 | 2024-05-21 10:39AM EDT | 2024-06-24 | 276.89 | 284.70 | 291.50 | 0.00 | - | - | 3 | 13.07% |
| SPXW240625C05070000 | 2024-06-03 2:23PM EDT | 2024-06-25 | 219.35 | 285.90 | 292.80 | 0.00 | - | 1 | 1 | 14.89% |
| SPXW240628C05070000 | 2024-06-05 1:16PM EDT | 2024-06-28 | 290.63 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| SPXW240705C05070000 | 2024-05-23 2:45PM EDT | 2024-07-05 | 246.20 | 298.40 | 305.00 | 0.00 | - | 1 | 20 | 17.98% |
| SPXW240712C05070000 | 2024-05-22 11:06AM EDT | 2024-07-12 | 306.95 | 307.30 | 314.80 | 0.00 | - | - | 23 | 18.77% |
| SPXW240719C05070000 | 2024-06-06 12:32PM EDT | 2024-07-19 | 320.21 | 315.30 | 322.50 | 0.00 | - | 1 | 77 | 18.79% |
| SPXW240726C05070000 | 2024-06-04 12:57PM EDT | 2024-07-26 | 269.81 | 324.50 | 331.60 | 0.00 | - | 1 | 1 | 19.09% |
| SPXW240731C05070000 | 2024-05-08 2:09PM EDT | 2024-07-31 | 229.28 | 319.90 | 338.00 | 0.00 | - | 2 | 37 | 19.26% |
| SPX240816C05070000 | 2024-06-03 11:23AM EDT | 2024-08-16 | 293.70 | 345.70 | 354.80 | 0.00 | - | 10 | 57 | 19.25% |
| SPXW240830C05070000 | 2024-05-08 2:14PM EDT | 2024-08-30 | 265.90 | 354.70 | 372.80 | 0.00 | - | 6 | 22 | 19.76% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 194.78 | 332.80 | 354.40 | 0.00 | - | 4 | 18 | 15.55% |
| SPXW240930C05070000 | 2024-05-09 2:45PM EDT | 2024-09-30 | 311.80 | 386.00 | 404.20 | 0.00 | - | 1 | 2 | 19.98% |
| SPX241018C05070000 | 2024-06-05 1:02PM EDT | 2024-10-18 | 412.85 | 415.10 | 424.40 | 0.00 | - | 2 | 10 | 20.37% |
| SPXW241031C05070000 | 2024-06-04 2:19PM EDT | 2024-10-31 | 389.80 | 429.90 | 438.20 | 0.00 | - | 2 | 13 | 20.59% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05070000 | 2024-06-10 10:17AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4,372 | 36.52% |
| SPXW240612P05070000 | 2024-06-10 1:38PM EDT | 2024-06-12 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 239 | 28.71% |
| SPXW240613P05070000 | 2024-06-10 3:58PM EDT | 2024-06-13 | 0.15 | 0.15 | 0.25 | 0.00 | - | 28 | 261 | 24.81% |
| SPXW240614P05070000 | 2024-06-11 8:26AM EDT | 2024-06-14 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 115 | 668 | 22.73% |
| SPXW240617P05070000 | 2024-06-10 3:53PM EDT | 2024-06-17 | 0.50 | 0.65 | 0.75 | 0.00 | - | 160 | 174 | 18.69% |
| SPXW240618P05070000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.80 | 1.00 | 1.10 | 0.00 | - | 12 | 23 | 18.50% |
| SPXW240620P05070000 | 2024-06-10 4:07PM EDT | 2024-06-20 | 1.29 | 1.55 | 1.70 | 0.00 | - | 25 | 39 | 17.75% |
| SPXW240621P05070000 | 2024-06-10 3:16PM EDT | 2024-06-21 | 1.60 | 2.10 | 2.20 | 0.00 | - | 60 | 820 | 17.70% |
| SPXW240624P05070000 | 2024-06-07 12:47PM EDT | 2024-06-24 | 2.72 | 2.50 | 2.65 | 0.00 | - | 10 | 570 | 16.23% |
| SPXW240625P05070000 | 2024-06-07 11:00AM EDT | 2024-06-25 | 3.60 | 2.90 | 3.10 | 0.00 | - | 1 | 39 | 16.16% |
| SPXW240626P05070000 | 2024-06-10 3:57PM EDT | 2024-06-26 | 2.76 | 3.30 | 3.50 | 0.00 | - | 1 | 26 | 16.02% |
| SPXW240627P05070000 | 2024-06-05 12:00PM EDT | 2024-06-27 | 7.50 | 3.80 | 4.00 | 0.00 | - | 21 | 32 | 15.97% |
| SPXW240628P05070000 | 2024-06-10 12:28PM EDT | 2024-06-28 | 4.08 | 4.50 | 4.70 | 0.00 | - | 3 | 968 | 16.06% |
| SPXW240701P05070000 | 2024-06-10 3:52PM EDT | 2024-07-01 | 4.36 | 5.00 | 5.30 | 0.00 | - | 53 | 97 | 15.26% |
| SPXW240702P05070000 | 2024-06-04 12:35PM EDT | 2024-07-02 | 16.90 | 5.50 | 5.80 | 0.00 | - | 1 | 2 | 15.22% |
| SPXW240703P05070000 | 2024-06-10 3:42PM EDT | 2024-07-03 | 5.11 | 5.90 | 6.10 | 0.00 | - | 50 | 71 | 15.06% |
| SPXW240705P05070000 | 2024-06-10 2:24PM EDT | 2024-07-05 | 6.35 | 6.90 | 7.10 | 0.00 | - | 25 | 171 | 14.97% |
| SPXW240708P05070000 | 2024-06-07 3:28PM EDT | 2024-07-08 | 7.55 | 7.50 | 7.80 | 0.00 | - | 1 | 2 | 14.47% |
| SPXW240712P05070000 | 2024-06-10 3:01PM EDT | 2024-07-12 | 9.50 | 10.70 | 11.10 | 0.00 | - | 10 | 54 | 14.83% |
| SPX240719P05070000 | 2024-06-10 3:45PM EDT | 2024-07-19 | 12.65 | 13.60 | 14.10 | 0.00 | - | 1 | 1,937 | 14.37% |
| SPXW240726P05070000 | 2024-06-07 9:51AM EDT | 2024-07-26 | 18.30 | 17.20 | 17.70 | 0.00 | - | 11 | 20 | 14.18% |
| SPXW240731P05070000 | 2024-06-07 10:24AM EDT | 2024-07-31 | 20.70 | 19.90 | 20.50 | 0.00 | - | 10 | 208 | 14.11% |
| SPXW240816P05070000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 28.00 | 28.50 | 29.00 | 0.00 | - | 1 | 138 | 13.88% |
| SPXW240830P05070000 | 2024-06-10 3:26PM EDT | 2024-08-30 | 32.93 | 35.20 | 35.80 | 0.00 | - | 16 | 238 | 13.67% |
| SPXW240920P05070000 | 2024-06-05 4:05PM EDT | 2024-09-20 | 46.00 | 45.40 | 45.90 | 0.00 | - | 962 | 602 | 13.47% |
| SPXW240930P05070000 | 2024-06-06 12:23PM EDT | 2024-09-30 | 50.42 | 49.00 | 49.70 | 0.00 | - | 1 | 32 | 13.30% |
| SPX241018P05070000 | 2024-05-29 10:40AM EDT | 2024-10-18 | 74.85 | 57.00 | 57.80 | 0.00 | - | 1 | 32 | 13.20% |
| SPXW241031P05070000 | 2024-06-03 3:49PM EDT | 2024-10-31 | 78.10 | 62.70 | 63.50 | 0.00 | - | 4 | 192 | 13.14% |
| SPX241115P05070000 | 2024-06-05 9:49AM EDT | 2024-11-15 | 82.87 | 73.70 | 74.50 | 0.00 | - | 4 | 17 | 13.50% |
| SPXW241129P05070000 | 2024-06-03 3:19PM EDT | 2024-11-29 | 95.79 | 79.10 | 80.00 | 0.00 | - | - | 25 | 13.40% |
© 2024 Yahoo. Tutti i diritti riservati.