Italia markets close in 4 hours 53 minutes
FTSE MIB
34.345,15 -314,40 (-0,91%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.604,88 -593,34 (-0,94%)
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:5090.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05090000 | 2024-05-24 3:54PM EDT | 2024-05-29 | 210.94 | 185.00 | 193.40 | 0.00 | - | 2 | 47 | 0.00% |
| SPXW240530C05090000 | 2024-05-28 3:46PM EDT | 2024-05-30 | 208.51 | 185.70 | 194.00 | 0.00 | - | 1 | 56 | 0.00% |
| SPXW240531C05090000 | 2024-05-28 2:22PM EDT | 2024-05-31 | 209.49 | 187.90 | 196.30 | 0.00 | - | 1 | 203 | 0.00% |
| SPXW240603C05090000 | 2024-05-23 9:55AM EDT | 2024-06-03 | 223.29 | 188.50 | 196.90 | 0.00 | - | 4 | 53 | 0.00% |
| SPXW240604C05090000 | 2024-05-23 9:54AM EDT | 2024-06-04 | 223.20 | 189.70 | 198.00 | 0.00 | - | 4 | 61 | 0.00% |
| SPXW240605C05090000 | 2024-05-21 3:31PM EDT | 2024-06-05 | 240.44 | 191.10 | 199.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240606C05090000 | 2024-04-30 9:56AM EDT | 2024-06-06 | 102.97 | 194.50 | 198.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C05090000 | 2024-05-22 2:47PM EDT | 2024-06-07 | 218.78 | 198.90 | 200.60 | 0.00 | - | 1 | 96 | 0.00% |
| SPXW240610C05090000 | 2024-05-22 1:49PM EDT | 2024-06-10 | 233.10 | 198.90 | 203.30 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240611C05090000 | 2024-05-16 10:07AM EDT | 2024-06-11 | 242.31 | 200.60 | 205.00 | 0.00 | - | - | 11 | 0.00% |
| SPXW240613C05090000 | 2024-05-20 2:33PM EDT | 2024-06-13 | 247.06 | 206.60 | 211.10 | 0.00 | - | 90 | 92 | 0.00% |
| SPXW240614C05090000 | 2024-05-28 2:22PM EDT | 2024-06-14 | 225.74 | 210.10 | 211.90 | 0.00 | - | 1 | 72 | 0.00% |
| SPXW240617C05090000 | 2024-05-07 3:22PM EDT | 2024-06-17 | 158.87 | 210.20 | 214.70 | 0.00 | - | - | 6 | 0.00% |
| SPXW240618C05090000 | 2024-05-23 9:35AM EDT | 2024-06-18 | 261.95 | 211.20 | 218.50 | 0.00 | - | - | 1 | 10.29% |
| SPXW240620C05090000 | 2024-05-17 11:58AM EDT | 2024-06-20 | 241.16 | 213.20 | 220.50 | 0.00 | - | 3 | 3 | 11.16% |
| SPXW240621C05090000 | 2024-05-28 1:29PM EDT | 2024-06-21 | 241.66 | 216.30 | 223.80 | 0.00 | - | 4 | 228 | 12.54% |
| SPXW240624C05090000 | 2024-05-21 10:39AM EDT | 2024-06-24 | 258.36 | 217.90 | 225.40 | 0.00 | - | 3 | 23 | 12.45% |
| SPXW240628C05090000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 256.32 | 226.40 | 233.50 | 0.00 | - | 1 | 95 | 14.11% |
| SPXW240705C05090000 | 2024-05-02 7:08AM EDT | 2024-07-05 | 112.90 | 234.60 | 241.60 | 0.00 | - | - | 21 | 14.63% |
| SPXW240712C05090000 | 2024-05-10 1:18PM EDT | 2024-07-12 | 209.29 | 244.50 | 251.80 | 0.00 | - | 5 | 9 | 15.41% |
| SPXW240719C05090000 | 2024-05-14 2:38PM EDT | 2024-07-19 | 235.08 | 253.30 | 260.50 | 0.00 | - | 4 | 179 | 15.79% |
| SPXW240731C05090000 | 2024-05-10 11:48AM EDT | 2024-07-31 | 230.38 | 267.10 | 274.30 | 0.00 | - | 1 | 56 | 16.20% |
| SPX240816C05090000 | 2024-05-20 10:17AM EDT | 2024-08-16 | 328.64 | 285.50 | 293.70 | 0.00 | - | 1 | 205 | 16.84% |
| SPXW240830C05090000 | 2024-05-09 2:31PM EDT | 2024-08-30 | 264.10 | 302.10 | 311.20 | 0.00 | - | 3 | 20 | 17.41% |
| SPXW240920C05090000 | 2024-05-22 3:10PM EDT | 2024-09-20 | 344.80 | 323.80 | 334.10 | 0.00 | - | 3 | 5 | 17.91% |
| SPXW240930C05090000 | 2024-05-28 3:52PM EDT | 2024-09-30 | 348.50 | 332.80 | 343.00 | 0.00 | - | 1 | 17 | 17.98% |
| SPX241018C05090000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 258.54 | 355.40 | 364.00 | 0.00 | - | 10 | 8 | 18.55% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05090000 | 2024-05-28 3:13PM EDT | 2024-05-29 | 0.11 | 0.00 | 0.05 | 0.00 | - | 200 | 332 | 27.93% |
| SPXW240530P05090000 | 2024-05-28 4:11PM EDT | 2024-05-30 | 0.22 | 0.20 | 0.30 | 0.00 | - | 563 | 88 | 24.00% |
| SPXW240531P05090000 | 2024-05-29 4:31AM EDT | 2024-05-31 | 0.60 | 0.50 | 0.60 | +0.25 | +71.43% | 5 | 3,550 | 21.51% |
| SPXW240603P05090000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.50 | 0.90 | 1.05 | 0.00 | - | 199 | 66 | 16.57% |
| SPXW240604P05090000 | 2024-05-28 3:44PM EDT | 2024-06-04 | 1.00 | 1.35 | 1.50 | 0.00 | - | 4 | 82 | 16.29% |
| SPXW240605P05090000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 1.30 | 2.05 | 2.20 | 0.00 | - | 15 | 76 | 16.34% |
| SPXW240606P05090000 | 2024-05-28 11:36AM EDT | 2024-06-06 | 2.05 | 2.85 | 3.00 | 0.00 | - | 2 | 13 | 16.39% |
| SPXW240607P05090000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 2.32 | 4.30 | 4.50 | 0.00 | - | 36 | 758 | 16.99% |
| SPXW240610P05090000 | 2024-05-28 3:30PM EDT | 2024-06-10 | 4.05 | 5.30 | 5.50 | 0.00 | - | 12 | 129 | 15.63% |
| SPXW240611P05090000 | 2024-05-28 9:55AM EDT | 2024-06-11 | 4.45 | 6.20 | 6.40 | 0.00 | - | 1 | 21 | 15.63% |
| SPXW240612P05090000 | 2024-05-28 3:51PM EDT | 2024-06-12 | 7.00 | 9.40 | 9.70 | 0.00 | - | 27 | 86 | 16.89% |
| SPXW240613P05090000 | 2024-05-24 12:22PM EDT | 2024-06-13 | 7.70 | 10.60 | 10.90 | 0.00 | - | 5 | 21 | 16.92% |
| SPXW240614P05090000 | 2024-05-28 3:00PM EDT | 2024-06-14 | 9.44 | 11.60 | 11.90 | 0.00 | - | 6 | 584 | 16.85% |
| SPXW240617P05090000 | 2024-05-23 3:36PM EDT | 2024-06-17 | 15.23 | 12.70 | 13.10 | 0.00 | - | 6 | 19 | 16.00% |
| SPXW240618P05090000 | 2024-05-28 10:34AM EDT | 2024-06-18 | 9.72 | 13.60 | 14.10 | 0.00 | - | 20 | 23 | 15.98% |
| SPXW240620P05090000 | 2024-05-28 11:57AM EDT | 2024-06-20 | 10.23 | 14.90 | 15.30 | 0.00 | - | 1 | 15 | 15.68% |
| SPX240621P05090000 | 2024-05-28 3:39PM EDT | 2024-06-21 | 12.05 | 15.40 | 15.60 | 0.00 | - | 30 | 6,688 | 15.45% |
| SPXW240624P05090000 | 2024-05-28 9:33AM EDT | 2024-06-24 | 11.05 | 16.80 | 17.30 | 0.00 | - | 10 | 18 | 15.08% |
| SPXW240625P05090000 | 2024-05-24 3:31PM EDT | 2024-06-25 | 13.30 | 17.70 | 18.10 | 0.00 | - | 57 | 53 | 15.04% |
| SPXW240628P05090000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 15.85 | 20.80 | 21.10 | 0.00 | - | 38 | 2,084 | 15.09% |
| SPXW240705P05090000 | 2024-05-24 11:59AM EDT | 2024-07-05 | 18.75 | 24.20 | 24.70 | 0.00 | - | 7 | 54 | 14.45% |
| SPXW240712P05090000 | 2024-05-28 2:22PM EDT | 2024-07-12 | 24.50 | 29.10 | 29.70 | 0.00 | - | 6 | 52 | 14.27% |
| SPX240719P05090000 | 2024-05-28 10:07PM EDT | 2024-07-19 | 28.50 | 32.50 | 33.00 | 0.00 | - | 2 | 1,256 | 13.86% |
| SPXW240726P05090000 | 2024-05-28 2:48PM EDT | 2024-07-26 | 34.32 | 36.60 | 37.20 | 0.00 | - | 1 | - | 13.70% |
| SPXW240731P05090000 | 2024-05-23 11:29AM EDT | 2024-07-31 | 31.94 | 39.90 | 40.30 | 0.00 | - | 3 | 213 | 13.62% |
| SPXW240816P05090000 | 2024-05-24 12:36PM EDT | 2024-08-16 | 41.68 | 48.80 | 49.30 | 0.00 | - | 2 | 83 | 13.37% |
| SPXW240830P05090000 | 2024-05-28 8:46AM EDT | 2024-08-30 | 46.80 | 55.90 | 56.50 | 0.00 | - | 46 | 36 | 13.17% |
| SPXW240920P05090000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 59.00 | 66.90 | 67.40 | 0.00 | - | 37 | 171 | 13.03% |
| SPXW240930P05090000 | 2024-05-02 4:00PM EDT | 2024-09-30 | 148.86 | 70.50 | 71.40 | 0.00 | - | 4 | 24 | 12.88% |
| SPX241018P05090000 | 2024-05-24 10:12AM EDT | 2024-10-18 | 74.11 | 78.70 | 79.60 | 0.00 | - | 2 | 218 | 12.78% |
| SPXW241031P05090000 | 2024-05-28 3:52PM EDT | 2024-10-31 | 78.35 | 84.50 | 85.30 | 0.00 | - | 5 | 105 | 12.71% |
| SPX241115P05090000 | 2024-05-28 2:40PM EDT | 2024-11-15 | 93.10 | 96.00 | 97.10 | 0.00 | - | 51 | 36 | 13.08% |
© 2024 Yahoo. Tutti i diritti riservati.