Italia markets close in 4 hours
FTSE MIB
34.266,34 -393,21 (-1,13%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.580,82 -602,12 (-0,95%)
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:5100.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05100000 | 2024-05-28 4:00PM EDT | 2024-05-29 | 210.90 | 170.50 | 178.80 | 0.00 | - | 21 | 3,662 | 0.00% |
| SPXW240530C05100000 | 2024-05-28 9:37AM EDT | 2024-05-30 | 211.41 | 170.60 | 178.90 | 0.00 | - | 1 | 285 | 0.00% |
| SPXW240531C05100000 | 2024-05-28 4:05PM EDT | 2024-05-31 | 211.43 | 172.90 | 181.30 | 0.00 | - | 177 | 11,172 | 0.00% |
| SPXW240603C05100000 | 2024-05-28 12:42PM EDT | 2024-06-03 | 215.06 | 176.90 | 179.20 | 0.00 | - | 1 | 287 | 0.00% |
| SPXW240604C05100000 | 2024-05-21 1:46PM EDT | 2024-06-04 | 226.86 | 174.90 | 183.20 | 0.00 | - | 6 | 117 | 0.00% |
| SPXW240605C05100000 | 2024-05-28 3:13PM EDT | 2024-06-05 | 197.94 | 176.50 | 184.90 | 0.00 | - | 7 | 12 | 0.00% |
| SPXW240606C05100000 | 2024-05-23 1:43PM EDT | 2024-06-06 | 196.73 | 180.20 | 184.60 | 0.00 | - | 2 | 47 | 0.00% |
| SPXW240607C05100000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 221.30 | 184.90 | 186.50 | 0.00 | - | 3 | 148 | 0.00% |
| SPXW240610C05100000 | 2024-05-23 3:30PM EDT | 2024-06-10 | 180.38 | 185.00 | 189.70 | 0.00 | - | 2 | 221 | 0.00% |
| SPXW240611C05100000 | 2024-05-21 3:15PM EDT | 2024-06-11 | 235.88 | 186.60 | 191.10 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240612C05100000 | 2024-05-28 3:09PM EDT | 2024-06-12 | 211.30 | 192.20 | 194.40 | 0.00 | - | 11 | 17 | 0.00% |
| SPXW240613C05100000 | 2024-05-20 9:58AM EDT | 2024-06-13 | 243.61 | 193.00 | 197.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240614C05100000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 221.90 | 196.80 | 198.80 | 0.00 | - | 3 | 398 | 0.00% |
| SPXW240617C05100000 | 2024-05-24 3:54PM EDT | 2024-06-17 | 221.84 | 196.90 | 201.30 | 0.00 | - | 2 | 119 | 0.00% |
| SPXW240618C05100000 | 2024-05-24 12:47PM EDT | 2024-06-18 | 227.60 | 199.40 | 203.80 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240620C05100000 | 2024-05-24 9:40AM EDT | 2024-06-20 | 213.10 | 201.30 | 205.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240621C05100000 | 2024-05-28 12:46PM EDT | 2024-06-21 | 238.54 | 204.90 | 209.50 | 0.00 | - | 21 | 1,121 | 9.94% |
| SPXW240624C05100000 | 2024-05-15 1:54PM EDT | 2024-06-24 | 241.27 | 206.60 | 211.20 | 0.00 | - | - | 10 | 10.27% |
| SPXW240625C05100000 | 2024-05-23 3:15PM EDT | 2024-06-25 | 199.34 | 208.20 | 212.80 | 0.00 | - | - | 27 | 10.80% |
| SPXW240628C05100000 | 2024-05-23 1:31PM EDT | 2024-06-28 | 241.26 | 215.10 | 218.90 | 0.00 | - | 14 | 2,396 | 12.35% |
| SPXW240701C05100000 | 2024-05-20 11:51AM EDT | 2024-07-01 | 263.81 | 215.20 | 222.50 | 0.00 | - | - | 1 | 12.78% |
| SPXW240702C05100000 | 2024-05-28 12:23PM EDT | 2024-07-02 | 248.06 | 216.80 | 224.10 | 0.00 | - | 8 | 4 | 13.01% |
| SPXW240705C05100000 | 2024-05-20 11:51AM EDT | 2024-07-05 | 270.06 | 222.80 | 229.20 | 0.00 | - | 2 | 14 | 13.67% |
| SPXW240712C05100000 | 2024-05-28 9:47AM EDT | 2024-07-12 | 259.86 | 231.90 | 239.20 | 0.00 | - | 1 | 66 | 14.50% |
| SPXW240719C05100000 | 2024-05-28 2:55PM EDT | 2024-07-19 | 254.82 | 240.70 | 248.00 | 0.00 | - | 18 | 816 | 14.97% |
| SPXW240726C05100000 | 2024-05-24 9:34AM EDT | 2024-07-26 | 262.66 | 250.40 | 257.10 | 0.00 | - | 2 | 2 | 15.42% |
| SPXW240731C05100000 | 2024-05-21 10:34AM EDT | 2024-07-31 | 292.71 | 255.80 | 262.90 | 0.00 | - | 2 | 208 | 15.61% |
| SPXW240816C05100000 | 2024-05-23 3:14PM EDT | 2024-08-16 | 266.40 | 273.90 | 282.30 | 0.00 | - | 7 | 225 | 16.30% |
| SPXW240830C05100000 | 2024-05-28 12:16PM EDT | 2024-08-30 | 320.74 | 290.30 | 299.40 | 0.00 | - | 10 | 250 | 16.87% |
| SPX240920C05100000 | 2024-05-28 11:16AM EDT | 2024-09-20 | 339.62 | 315.80 | 318.00 | 0.00 | - | 4 | 13,489 | 17.01% |
| SPXW240930C05100000 | 2024-05-23 2:36PM EDT | 2024-09-30 | 318.70 | 325.00 | 327.90 | 0.00 | - | 2 | 1,380 | 17.20% |
| SPXW241018C05100000 | 2024-05-17 9:49AM EDT | 2024-10-18 | 371.54 | 344.10 | 352.80 | 0.00 | - | 10 | 10 | 18.13% |
| SPXW241031C05100000 | 2024-05-01 3:14PM EDT | 2024-10-31 | 257.99 | 356.80 | 367.70 | 0.00 | - | - | 1 | 18.53% |
| SPX241115C05100000 | 2024-05-28 3:29PM EDT | 2024-11-15 | 395.49 | 382.00 | 384.50 | 0.00 | - | 4 | 2,453 | 18.94% |
| SPX241220C05100000 | 2024-05-24 12:14PM EDT | 2024-12-20 | 439.70 | 416.70 | 418.80 | 0.00 | - | 1 | 17,658 | 19.55% |
| SPXW241231C05100000 | 2024-05-23 3:36PM EDT | 2024-12-31 | 420.81 | 423.50 | 432.20 | 0.00 | - | 2 | 477 | 19.92% |
| SPX250117C05100000 | 2024-05-23 3:56PM EDT | 2025-01-17 | 437.46 | 445.10 | 447.80 | 0.00 | - | 2 | 4,139 | 20.15% |
| SPX250221C05100000 | 2024-05-24 12:39PM EDT | 2025-02-21 | 499.40 | 477.10 | 480.40 | 0.00 | - | 4 | 2,604 | 20.68% |
| SPX250321C05100000 | 2024-05-23 3:56PM EDT | 2025-03-21 | 495.56 | 502.90 | 506.50 | 0.00 | - | 4 | 6,751 | 21.12% |
| SPXW250331C05100000 | 2024-05-20 11:46AM EDT | 2025-03-31 | 549.14 | 503.80 | 521.30 | 0.00 | - | 2 | 2 | 21.57% |
| SPX250417C05100000 | 2024-05-22 10:46AM EDT | 2025-04-17 | 564.28 | 528.80 | 532.60 | 0.00 | - | 450 | 1,380 | 21.58% |
| SPX250516C05100000 | 2024-05-24 4:00PM EDT | 2025-05-16 | 574.92 | 550.50 | 559.20 | 0.00 | - | 1 | 563 | 22.01% |
| SPX250620C05100000 | 2024-05-21 1:02PM EDT | 2025-06-20 | 608.07 | 581.10 | 584.60 | 0.00 | - | 3 | 3,368 | 22.21% |
| SPX251219C05100000 | 2024-05-24 12:23PM EDT | 2025-12-19 | 740.32 | 723.40 | 766.00 | 0.00 | - | 150 | 3,163 | 25.46% |
| SPX261218C05100000 | 2024-05-22 4:07PM EDT | 2026-12-18 | 966.09 | 923.40 | 961.90 | 0.00 | - | 300 | 3,299 | 25.92% |
| SPX271217C05100000 | 2024-05-06 3:55PM EDT | 2027-12-17 | 1,058.18 | 1,094.40 | 1,178.50 | 0.00 | - | 1 | 111 | 27.69% |
| SPX281215C05100000 | 2024-05-20 2:55PM EDT | 2028-12-15 | 1,327.20 | 1,199.50 | 1,444.80 | 0.00 | - | 1 | 658 | 30.76% |
| SPX291221C05100000 | 2024-05-22 2:37PM EDT | 2029-12-21 | 1,500.00 | 1,354.00 | 1,636.40 | 0.00 | - | 15 | 333 | 31.98% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05100000 | 2024-05-28 4:06PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 540 | 4,530 | 26.76% |
| SPXW240530P05100000 | 2024-05-29 4:47AM EDT | 2024-05-30 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 1 | 3,662 | 23.46% |
| SPXW240531P05100000 | 2024-05-29 5:59AM EDT | 2024-05-31 | 0.65 | 0.65 | 0.75 | +0.28 | +75.68% | 1,329 | 15,992 | 21.33% |
| SPXW240603P05100000 | 2024-05-29 6:14AM EDT | 2024-06-03 | 1.07 | 1.10 | 1.25 | +0.57 | +114.00% | 2 | 1,198 | 16.38% |
| SPXW240604P05100000 | 2024-05-29 5:24AM EDT | 2024-06-04 | 1.70 | 1.70 | 1.80 | +0.95 | +126.67% | 2 | 362 | 16.17% |
| SPXW240605P05100000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.40 | 2.55 | 2.70 | 0.00 | - | 44 | 366 | 16.37% |
| SPXW240606P05100000 | 2024-05-29 5:36AM EDT | 2024-06-06 | 3.56 | 3.40 | 3.60 | +1.51 | +73.66% | 20 | 2,433 | 16.40% |
| SPXW240607P05100000 | 2024-05-29 3:56AM EDT | 2024-06-07 | 4.60 | 5.10 | 5.30 | +1.85 | +67.27% | 32 | 9,572 | 17.02% |
| SPXW240610P05100000 | 2024-05-28 3:58PM EDT | 2024-06-10 | 3.89 | 6.20 | 6.50 | 0.00 | - | 311 | 405 | 15.71% |
| SPXW240611P05100000 | 2024-05-28 2:40PM EDT | 2024-06-11 | 5.90 | 7.00 | 7.30 | 0.00 | - | 32 | 252 | 15.61% |
| SPXW240612P05100000 | 2024-05-28 3:42PM EDT | 2024-06-12 | 7.75 | 10.50 | 10.90 | 0.00 | - | 236 | 910 | 16.89% |
| SPXW240613P05100000 | 2024-05-28 1:15PM EDT | 2024-06-13 | 7.75 | 12.00 | 12.40 | 0.00 | - | 1 | 338 | 17.01% |
| SPXW240614P05100000 | 2024-05-28 3:50PM EDT | 2024-06-14 | 9.60 | 13.10 | 13.40 | 0.00 | - | 21 | 1,411 | 16.91% |
| SPXW240617P05100000 | 2024-05-28 12:22PM EDT | 2024-06-17 | 9.30 | 14.30 | 14.60 | 0.00 | - | 2 | 537 | 16.03% |
| SPXW240618P05100000 | 2024-05-28 3:14PM EDT | 2024-06-18 | 11.80 | 15.00 | 15.40 | 0.00 | - | 54 | 269 | 15.92% |
| SPXW240620P05100000 | 2024-05-28 1:00PM EDT | 2024-06-20 | 10.92 | 16.60 | 17.10 | 0.00 | - | 5 | 144 | 15.76% |
| SPX240621P05100000 | 2024-05-29 5:54AM EDT | 2024-06-21 | 16.80 | 17.10 | 17.40 | +5.21 | +44.95% | 32 | 54,155 | 15.52% |
| SPXW240624P05100000 | 2024-05-28 3:40PM EDT | 2024-06-24 | 14.10 | 18.60 | 19.10 | 0.00 | - | 122 | 150 | 15.12% |
| SPXW240625P05100000 | 2024-05-28 1:42PM EDT | 2024-06-25 | 13.32 | 19.40 | 19.90 | 0.00 | - | 3 | 447 | 15.07% |
| SPXW240626P05100000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 15.00 | 20.40 | 20.90 | 0.00 | - | 4 | 28 | 15.07% |
| SPXW240627P05100000 | 2024-05-28 3:06PM EDT | 2024-06-27 | 17.00 | 21.30 | 21.90 | 0.00 | - | 16 | 42 | 15.08% |
| SPXW240628P05100000 | 2024-05-29 5:53AM EDT | 2024-06-28 | 22.44 | 22.70 | 23.00 | +6.24 | +38.52% | 131 | 7,931 | 15.11% |
| SPXW240701P05100000 | 2024-05-28 9:48AM EDT | 2024-07-01 | 16.90 | 23.60 | 24.10 | 0.00 | - | 2 | 66 | 14.68% |
| SPXW240702P05100000 | 2024-05-28 1:27PM EDT | 2024-07-02 | 17.50 | 24.40 | 24.80 | 0.00 | - | 5 | 9 | 14.63% |
| SPXW240703P05100000 | 2024-05-28 1:46PM EDT | 2024-07-03 | 18.40 | 24.90 | 25.40 | 0.00 | - | 4 | 7 | 14.56% |
| SPXW240705P05100000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 18.66 | 26.30 | 26.80 | 0.00 | - | 14 | 273 | 14.47% |
| SPXW240710P05100000 | 2024-05-28 2:02PM EDT | 2024-07-10 | 23.42 | 28.80 | 29.60 | 0.00 | - | 22 | 55 | 14.16% |
| SPXW240711P05100000 | 2024-05-28 9:38AM EDT | 2024-07-11 | 22.00 | 30.40 | 31.30 | 0.00 | - | 2 | 2 | 14.33% |
| SPXW240712P05100000 | 2024-05-28 8:16PM EDT | 2024-07-12 | 24.90 | 31.40 | 32.00 | -2.71 | -9.82% | 1 | 80 | 14.30% |
| SPXW240719P05100000 | 2024-05-28 3:24PM EDT | 2024-07-19 | 29.83 | 35.00 | 35.50 | 0.00 | - | 22 | 1,626 | 13.90% |
| SPXW240726P05100000 | 2024-05-24 4:07PM EDT | 2024-07-26 | 30.60 | 39.10 | 39.70 | 0.00 | - | 2 | 402 | 13.71% |
| SPXW240731P05100000 | 2024-05-29 7:04AM EDT | 2024-07-31 | 42.14 | 42.20 | 42.90 | +7.78 | +22.64% | 25 | 2,715 | 13.64% |
| SPXW240816P05100000 | 2024-05-28 3:49PM EDT | 2024-08-16 | 45.20 | 51.60 | 52.10 | 0.00 | - | 7 | 1,696 | 13.38% |
| SPXW240830P05100000 | 2024-05-24 12:52PM EDT | 2024-08-30 | 49.63 | 58.80 | 59.50 | 0.00 | - | 8 | 1,800 | 13.19% |
| SPX240920P05100000 | 2024-05-29 6:44AM EDT | 2024-09-20 | 69.50 | 69.50 | 70.10 | +10.81 | +18.42% | 10 | 17,737 | 13.00% |
| SPXW240930P05100000 | 2024-05-28 2:32PM EDT | 2024-09-30 | 68.31 | 73.50 | 74.40 | 0.00 | - | 56 | 1,222 | 12.88% |
| SPXW241018P05100000 | 2024-05-24 10:28AM EDT | 2024-10-18 | 74.40 | 82.40 | 83.20 | 0.00 | - | 60 | 53 | 12.81% |
| SPXW241031P05100000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 81.38 | 87.90 | 88.70 | 0.00 | - | 18 | 75 | 12.72% |
| SPX241115P05100000 | 2024-05-28 3:54PM EDT | 2024-11-15 | 91.40 | 99.70 | 100.40 | 0.00 | - | 324 | 4,145 | 13.07% |
| SPX241220P05100000 | 2024-05-28 3:54PM EDT | 2024-12-20 | 105.96 | 114.80 | 115.50 | 0.00 | - | 108 | 16,029 | 12.97% |
| SPXW241231P05100000 | 2024-05-28 3:47PM EDT | 2024-12-31 | 110.00 | 117.50 | 118.70 | 0.00 | - | 102 | 1,126 | 12.85% |
| SPX250117P05100000 | 2024-05-28 4:08PM EDT | 2025-01-17 | 113.17 | 123.60 | 124.40 | 0.00 | - | 100 | 7,050 | 12.75% |
| SPX250221P05100000 | 2024-05-28 2:22PM EDT | 2025-02-21 | 129.61 | 136.70 | 137.70 | 0.00 | - | 2 | 2,777 | 12.70% |
| SPX250321P05100000 | 2024-05-29 3:35AM EDT | 2025-03-21 | 146.55 | 148.30 | 149.40 | +2.36 | +1.64% | 5 | 4,910 | 12.75% |
| SPXW250331P05100000 | 2024-05-28 12:12PM EDT | 2025-03-31 | 139.90 | 151.50 | 153.00 | 0.00 | - | 2 | 33 | 12.74% |
| SPX250417P05100000 | 2024-05-28 3:58PM EDT | 2025-04-17 | 148.54 | 157.20 | 158.60 | 0.00 | - | 11 | 724 | 12.71% |
| SPX250516P05100000 | 2024-05-20 9:37AM EDT | 2025-05-16 | 159.08 | 167.00 | 168.80 | 0.00 | - | 1 | 397 | 12.70% |
| SPX250620P05100000 | 2024-05-28 10:26AM EDT | 2025-06-20 | 168.40 | 177.90 | 179.40 | 0.00 | - | 1 | 3,302 | 12.64% |
| SPX251219P05100000 | 2024-05-28 10:33AM EDT | 2025-12-19 | 220.30 | 227.20 | 231.00 | 0.00 | - | 45 | 2,801 | 12.50% |
| SPX261218P05100000 | 2024-05-24 3:01PM EDT | 2026-12-18 | 290.20 | 291.00 | 302.10 | 0.00 | - | 65 | 2,567 | 11.98% |
| SPX271217P05100000 | 2024-05-09 9:48AM EDT | 2027-12-17 | 384.74 | 336.50 | 360.20 | 0.00 | - | 10 | 7 | 11.69% |
| SPX281215P05100000 | 2024-05-09 2:58PM EDT | 2028-12-15 | 426.84 | 383.50 | 411.00 | 0.00 | - | 10 | 29 | 11.51% |
| SPX291221P05100000 | 2024-05-09 3:01PM EDT | 2029-12-21 | 468.70 | 422.60 | 451.70 | 0.00 | - | 10 | 195 | 11.26% |
© 2024 Yahoo. Tutti i diritti riservati.