Italia markets closed
Dow Jones
38.837,85 +38,86 (+0,10%) Nasdaq
17.185,45 +52,32 (+0,31%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.749,21 -64,89 (-0,10%) CMC Crypto 200
1.444,98 -1,70 (-0,12%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:28PM EDT. Mercato aperto.
Prezzo d'esercizio:5110.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05110000 | 2024-06-10 2:13PM EDT | 2024-06-10 | 247.57 | 250.00 | 250.50 | +6.64 | +2.76% | 20 | 30 | 0.00% |
| SPXW240611C05110000 | 2024-06-10 2:13PM EDT | 2024-06-11 | 248.07 | 249.00 | 253.80 | +5.01 | +2.06% | 3 | 6 | 38.57% |
| SPXW240612C05110000 | 2024-06-07 3:16PM EDT | 2024-06-12 | 244.63 | 248.70 | 255.70 | 0.00 | - | 1 | 0 | 35.04% |
| SPXW240613C05110000 | 2024-06-03 1:10PM EDT | 2024-06-13 | 147.54 | 249.50 | 256.60 | 0.00 | - | - | 0 | 31.58% |
| SPXW240614C05110000 | 2024-06-07 3:35PM EDT | 2024-06-14 | 248.40 | 251.20 | 258.30 | 0.00 | - | 2 | 0 | 30.11% |
| SPXW240617C05110000 | 2024-06-07 12:40PM EDT | 2024-06-17 | 257.45 | 253.20 | 260.10 | 0.00 | - | 1 | 0 | 25.19% |
| SPXW240618C05110000 | 2024-06-06 2:34PM EDT | 2024-06-18 | 245.17 | 248.20 | 260.90 | 0.00 | - | 1 | 11 | 24.30% |
| SPXW240620C05110000 | 2024-06-04 3:31PM EDT | 2024-06-20 | 191.67 | 256.10 | 263.20 | 0.00 | - | 1 | 3 | 23.31% |
| SPX240621C05110000 | 2024-06-06 11:21AM EDT | 2024-06-21 | 234.40 | 258.00 | 264.10 | -23.17 | -9.00% | 9 | 7,912 | 22.79% |
| SPXW240624C05110000 | 2024-06-07 9:34AM EDT | 2024-06-24 | 240.21 | 258.60 | 265.70 | 0.00 | - | 1 | 1 | 21.11% |
| SPXW240625C05110000 | 2024-06-07 9:34AM EDT | 2024-06-25 | 241.56 | 256.40 | 272.30 | 0.00 | - | 1 | 27 | 23.07% |
| SPXW240626C05110000 | 2024-06-05 11:31AM EDT | 2024-06-26 | 239.65 | 260.40 | 270.80 | 0.00 | - | - | 0 | 21.83% |
| SPXW240628C05110000 | 2024-06-07 2:13PM EDT | 2024-06-28 | 252.65 | 267.90 | 270.00 | -4.25 | -1.65% | 7 | 99 | 20.36% |
| SPXW240702C05110000 | 2024-06-04 10:49AM EDT | 2024-07-02 | 203.56 | 268.70 | 275.80 | 0.00 | - | 10 | 0 | 20.30% |
| SPXW240703C05110000 | 2024-06-06 9:50AM EDT | 2024-07-03 | 277.17 | 270.20 | 277.30 | 0.00 | - | - | 1 | 20.31% |
| SPXW240705C05110000 | 2024-05-29 1:15PM EDT | 2024-07-05 | 216.08 | 271.90 | 280.10 | 0.00 | - | 1 | 1 | 20.27% |
| SPXW240719C05110000 | 2024-06-07 10:54AM EDT | 2024-07-19 | 300.29 | 290.00 | 298.50 | 0.00 | - | 2 | 279 | 20.00% |
| SPXW240731C05110000 | 2024-06-10 1:43PM EDT | 2024-07-31 | 301.92 | 305.10 | 310.60 | +54.37 | +21.96% | 1 | 54 | 19.49% |
| SPXW240816C05110000 | 2024-06-05 12:57PM EDT | 2024-08-16 | 310.18 | 322.70 | 331.10 | 0.00 | - | 1 | 14 | 19.77% |
| SPXW240830C05110000 | 2024-05-14 1:29PM EDT | 2024-08-30 | 256.60 | 340.80 | 346.90 | 0.00 | - | 3 | 44 | 19.85% |
| SPX240920C05110000 | 2024-06-05 1:06PM EDT | 2024-09-20 | 350.97 | 361.90 | 370.40 | 0.00 | - | 1 | 77 | 20.09% |
| SPXW240930C05110000 | 2024-06-10 10:48AM EDT | 2024-09-30 | 362.10 | 371.20 | 379.80 | +39.66 | +12.30% | 2 | 202 | 20.07% |
| SPX241018C05110000 | 2024-06-04 2:20PM EDT | 2024-10-18 | 346.00 | 393.20 | 401.80 | 0.00 | - | 2 | 4 | 20.55% |
| SPXW241031C05110000 | 2024-05-23 12:52PM EDT | 2024-10-31 | 381.94 | 406.90 | 415.40 | 0.00 | - | 2 | 0 | 20.72% |
| SPXW241129C05110000 | 2024-06-10 1:43PM EDT | 2024-11-29 | 440.21 | 438.20 | 454.40 | +45.11 | +11.42% | 1 | 1 | 21.79% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05110000 | 2024-06-10 9:42AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 965 | 31.74% |
| SPXW240611P05110000 | 2024-06-10 11:05AM EDT | 2024-06-11 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 10 | 536 | 24.02% |
| SPXW240612P05110000 | 2024-06-10 1:38PM EDT | 2024-06-12 | 0.10 | 0.10 | 0.15 | -0.24 | -70.59% | 30 | 510 | 20.46% |
| SPXW240613P05110000 | 2024-06-10 3:19PM EDT | 2024-06-13 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 23 | 257 | 18.79% |
| SPXW240614P05110000 | 2024-06-10 2:57PM EDT | 2024-06-14 | 0.35 | 0.30 | 0.35 | -0.50 | -58.82% | 180 | 490 | 17.51% |
| SPXW240617P05110000 | 2024-06-10 3:15PM EDT | 2024-06-17 | 0.60 | 0.60 | 0.70 | -0.65 | -52.00% | 76 | 91 | 15.20% |
| SPXW240618P05110000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.95 | 0.95 | 1.10 | -0.80 | -45.71% | 10 | 90 | 15.34% |
| SPXW240620P05110000 | 2024-06-10 2:21PM EDT | 2024-06-20 | 1.90 | 1.50 | 1.60 | -0.48 | -20.17% | 8 | 0 | 14.76% |
| SPX240621P05110000 | 2024-06-10 3:14PM EDT | 2024-06-21 | 1.97 | 1.95 | 2.00 | -0.83 | -29.64% | 148 | 7,330 | 14.70% |
| SPXW240624P05110000 | 2024-06-10 3:25PM EDT | 2024-06-24 | 2.55 | 2.50 | 2.65 | -2.25 | -46.88% | 60 | 102 | 13.86% |
| SPXW240625P05110000 | 2024-06-07 12:28PM EDT | 2024-06-25 | 3.90 | 3.00 | 3.10 | 0.00 | - | 2 | 3 | 13.84% |
| SPXW240626P05110000 | 2024-06-07 3:44PM EDT | 2024-06-26 | 5.55 | 3.40 | 3.60 | +1.00 | +21.98% | 1 | 0 | 13.85% |
| SPXW240627P05110000 | 2024-06-07 11:18AM EDT | 2024-06-27 | 6.22 | 4.00 | 4.20 | 0.00 | - | 5 | 0 | 13.91% |
| SPXW240628P05110000 | 2024-06-10 2:12PM EDT | 2024-06-28 | 5.30 | 4.70 | 4.90 | -0.60 | -10.17% | 4 | 1,782 | 14.01% |
| SPXW240701P05110000 | 2024-06-10 11:44AM EDT | 2024-07-01 | 6.27 | 5.40 | 5.60 | -1.03 | -14.11% | 8 | 29 | 13.42% |
| SPXW240702P05110000 | 2024-05-29 12:45PM EDT | 2024-07-02 | 24.20 | 5.90 | 6.20 | 0.00 | - | - | 4 | 13.45% |
| SPXW240703P05110000 | 2024-06-07 10:50AM EDT | 2024-07-03 | 9.15 | 6.30 | 6.50 | +1.12 | +13.95% | 1 | 1 | 13.32% |
| SPXW240705P05110000 | 2024-06-10 10:49AM EDT | 2024-07-05 | 9.10 | 7.40 | 7.60 | +0.15 | +1.68% | 10 | 0 | 13.31% |
| SPXW240708P05110000 | 2024-06-10 10:57AM EDT | 2024-07-08 | 10.00 | 8.00 | 8.20 | -0.40 | -3.85% | 1 | 16 | 12.85% |
| SPXW240709P05110000 | 2024-06-10 1:34PM EDT | 2024-07-09 | 10.05 | 8.80 | 9.10 | -0.65 | -6.07% | 1 | 6 | 12.98% |
| SPXW240710P05110000 | 2024-06-10 12:05PM EDT | 2024-07-10 | 10.70 | 9.60 | 9.80 | -3.81 | -26.26% | 8 | 1 | 13.03% |
| SPXW240712P05110000 | 2024-06-07 2:59PM EDT | 2024-07-12 | 15.27 | 11.50 | 11.70 | +2.27 | +17.46% | 1 | 579 | 13.28% |
| SPXW240719P05110000 | 2024-06-07 1:01PM EDT | 2024-07-19 | 15.30 | 15.10 | 15.30 | -0.35 | -2.24% | 1 | 254 | 13.07% |
| SPXW240726P05110000 | 2024-06-10 2:02AM EDT | 2024-07-26 | 21.03 | 18.60 | 19.00 | -0.69 | -3.18% | 2 | 21 | 12.94% |
| SPXW240731P05110000 | 2024-06-10 10:02AM EDT | 2024-07-31 | 25.24 | 21.50 | 21.80 | +0.29 | +1.16% | 2 | 103 | 12.89% |
| SPXW240802P05110000 | 2024-06-10 12:15PM EDT | 2024-08-02 | 24.44 | 23.00 | 23.50 | -3.26 | -11.77% | 3 | 4 | 12.99% |
| SPXW240816P05110000 | 2024-06-07 1:12PM EDT | 2024-08-16 | 30.62 | 30.40 | 30.80 | 0.00 | - | 4 | 83 | 12.80% |
| SPXW240830P05110000 | 2024-06-05 1:26PM EDT | 2024-08-30 | 44.30 | 37.30 | 37.70 | 0.00 | - | 8 | 122 | 12.65% |
| SPX240920P05110000 | 2024-06-07 10:17AM EDT | 2024-09-20 | 50.50 | 47.40 | 47.90 | 0.00 | - | 59 | 704 | 12.51% |
| SPXW240930P05110000 | 2024-06-10 2:52PM EDT | 2024-09-30 | 52.24 | 51.70 | 52.30 | -133.94 | -71.94% | 1 | 30 | 12.43% |
| SPXW241018P05110000 | 2024-06-05 3:43PM EDT | 2024-10-18 | 64.49 | 60.20 | 60.70 | 0.00 | - | 2 | 0 | 12.39% |
| SPXW241031P05110000 | 2024-06-05 2:56PM EDT | 2024-10-31 | 70.22 | 65.60 | 66.20 | 0.00 | - | 1 | 205 | 12.33% |
| SPX241115P05110000 | 2024-05-22 2:29PM EDT | 2024-11-15 | 96.50 | 77.10 | 77.60 | 0.00 | - | - | 17 | 12.72% |
| SPXW241129P05110000 | 2024-06-10 11:39AM EDT | 2024-11-29 | 85.60 | 82.60 | 83.20 | -2.60 | -2.95% | 2 | 4 | 12.65% |
© 2024 Yahoo. Tutti i diritti riservati.