Italia markets close in 6 hours 16 minutes
FTSE MIB
34.486,12 -173,43 (-0,50%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.571,14 -223,73 (-0,36%)
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:5115.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05115000 | 2024-05-28 2:05PM EDT | 2024-05-29 | 186.04 | 162.00 | 170.40 | 0.00 | - | 6 | 1 | 0.00% |
| SPXW240530C05115000 | 2024-05-23 12:09PM EDT | 2024-05-30 | 206.58 | 162.40 | 170.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C05115000 | 2024-05-28 11:49AM EDT | 2024-05-31 | 197.43 | 165.40 | 173.50 | 0.00 | - | 1 | 291 | 0.00% |
| SPXW240603C05115000 | 2024-05-09 1:07PM EDT | 2024-06-03 | 130.11 | 168.40 | 171.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240604C05115000 | 2024-05-13 10:47AM EDT | 2024-06-04 | 142.45 | 167.00 | 175.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240605C05115000 | 2024-05-28 9:39AM EDT | 2024-06-05 | 201.68 | 168.90 | 177.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240607C05115000 | 2024-05-28 10:02AM EDT | 2024-06-07 | 199.90 | 176.40 | 179.70 | 0.00 | - | 1 | 106 | 0.00% |
| SPXW240610C05115000 | 2024-05-08 3:41PM EDT | 2024-06-10 | 127.29 | 177.00 | 181.30 | 0.00 | - | - | 4 | 0.00% |
| SPXW240614C05115000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 138.52 | 188.40 | 192.20 | 0.00 | - | - | 6 | 8.98% |
| SPXW240621C05115000 | 2024-05-24 9:52AM EDT | 2024-06-21 | 199.33 | 197.50 | 201.80 | 0.00 | - | 1 | 172 | 12.58% |
| SPXW240628C05115000 | 2024-05-24 10:57AM EDT | 2024-06-28 | 223.69 | 207.50 | 211.90 | 0.00 | - | 1 | 187 | 13.86% |
| SPXW240705C05115000 | 2024-05-23 2:50PM EDT | 2024-07-05 | 203.45 | 214.40 | 221.90 | 0.00 | - | - | 1 | 14.64% |
| SPX240719C05115000 | 2024-05-28 2:29PM EDT | 2024-07-19 | 244.50 | 233.10 | 240.30 | 0.00 | - | 9 | 151 | 15.50% |
| SPXW240731C05115000 | 2024-05-13 1:11PM EDT | 2024-07-31 | 213.12 | 247.60 | 255.20 | 0.00 | - | 48 | 26 | 16.00% |
| SPX240816C05115000 | 2024-05-07 9:39AM EDT | 2024-08-16 | 221.07 | 266.40 | 274.60 | 0.00 | - | 10 | 10 | 16.58% |
| SPXW240930C05115000 | 2024-04-29 3:01PM EDT | 2024-09-30 | 225.15 | 314.50 | 324.80 | 0.00 | - | - | 2 | 17.75% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05115000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 100 | 1,565 | 24.90% |
| SPXW240530P05115000 | 2024-05-28 4:11PM EDT | 2024-05-30 | 0.20 | 0.30 | 0.40 | 0.00 | - | 81 | 175 | 22.34% |
| SPXW240531P05115000 | 2024-05-28 4:08PM EDT | 2024-05-31 | 0.45 | 0.70 | 0.80 | 0.00 | - | 48 | 1,065 | 20.18% |
| SPXW240603P05115000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.60 | 1.20 | 1.35 | 0.00 | - | 432 | 3,060 | 15.56% |
| SPXW240604P05115000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 0.95 | 1.75 | 1.90 | 0.00 | - | 751 | 55 | 15.34% |
| SPXW240605P05115000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.60 | 2.70 | 2.90 | 0.00 | - | 29 | 141 | 15.63% |
| SPXW240606P05115000 | 2024-05-28 3:42PM EDT | 2024-06-06 | 2.65 | 3.60 | 3.80 | 0.00 | - | 40 | 24 | 15.63% |
| SPXW240607P05115000 | 2024-05-28 2:20PM EDT | 2024-06-07 | 3.90 | 5.40 | 5.70 | 0.00 | - | 24 | 736 | 16.35% |
| SPXW240610P05115000 | 2024-05-28 2:30PM EDT | 2024-06-10 | 5.55 | 6.50 | 6.80 | 0.00 | - | 5 | 60 | 15.01% |
| SPXW240611P05115000 | 2024-05-28 3:09PM EDT | 2024-06-11 | 5.82 | 7.50 | 7.80 | 0.00 | - | 1 | 0 | 15.02% |
| SPXW240612P05115000 | 2024-05-28 3:51PM EDT | 2024-06-12 | 8.45 | 11.20 | 11.50 | 0.00 | - | 2 | 7 | 16.26% |
| SPXW240614P05115000 | 2024-05-29 2:00AM EDT | 2024-06-14 | 13.00 | 13.50 | 13.90 | +3.40 | +35.42% | 2 | 88 | 16.23% |
| SPXW240621P05115000 | 2024-05-29 3:32AM EDT | 2024-06-21 | 18.00 | 18.20 | 18.50 | +4.80 | +36.36% | 14 | 383 | 15.08% |
| SPXW240628P05115000 | 2024-05-28 3:25PM EDT | 2024-06-28 | 18.90 | 23.20 | 23.60 | 0.00 | - | 7 | 563 | 14.54% |
| SPXW240705P05115000 | 2024-05-28 2:56PM EDT | 2024-07-05 | 23.97 | 26.90 | 27.30 | 0.00 | - | 11 | 6 | 13.92% |
| SPXW240719P05115000 | 2024-05-28 1:36PM EDT | 2024-07-19 | 28.70 | 35.90 | 36.40 | 0.00 | - | 5 | 207 | 13.46% |
| SPXW240731P05115000 | 2024-05-24 10:10AM EDT | 2024-07-31 | 39.60 | 42.90 | 43.60 | 0.00 | - | 1 | 66 | 13.18% |
| SPX240816P05115000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 44.80 | 51.80 | 52.40 | 0.00 | - | 1 | 107 | 12.90% |
| SPX240920P05115000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 60.90 | 70.10 | 71.00 | 0.00 | - | 2 | 1 | 12.63% |
| SPXW240930P05115000 | 2024-05-22 9:35AM EDT | 2024-09-30 | 64.01 | 74.50 | 75.40 | 0.00 | - | 2 | 3 | 12.52% |
© 2024 Yahoo. Tutti i diritti riservati.