Italia markets close in 5 hours 48 minutes
FTSE MIB
34.386,91 -272,64 (-0,79%) 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
80,57 +0,74 (+0,93%) Bitcoin EUR
62.487,59 -367,61 (-0,58%)
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:5120.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05120000 | 2024-05-28 11:17AM EDT | 2024-05-29 | 186.43 | 150.10 | 158.50 | 0.00 | - | 2 | 69 | 0.00% |
| SPXW240530C05120000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 190.77 | 151.50 | 160.00 | 0.00 | - | 6 | 3 | 0.00% |
| SPXW240531C05120000 | 2024-05-28 3:21PM EDT | 2024-05-31 | 178.15 | 153.30 | 161.60 | 0.00 | - | 5 | 644 | 0.00% |
| SPXW240603C05120000 | 2024-05-28 2:31PM EDT | 2024-06-03 | 174.70 | 158.40 | 160.50 | 0.00 | - | 2 | 19 | 0.00% |
| SPXW240604C05120000 | 2024-05-13 2:21PM EDT | 2024-06-04 | 133.52 | 155.50 | 163.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240605C05120000 | 2024-05-13 1:05PM EDT | 2024-06-05 | 133.25 | 157.90 | 166.20 | 0.00 | - | 12 | 71 | 0.00% |
| SPXW240606C05120000 | 2024-05-23 11:16AM EDT | 2024-06-06 | 203.78 | 161.40 | 165.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240607C05120000 | 2024-05-22 11:14AM EDT | 2024-06-07 | 218.10 | 166.30 | 167.90 | 0.00 | - | 3 | 23 | 0.00% |
| SPXW240610C05120000 | 2024-05-23 3:30PM EDT | 2024-06-10 | 162.08 | 166.40 | 170.90 | 0.00 | - | 2 | 27 | 0.00% |
| SPXW240611C05120000 | 2024-05-08 11:32AM EDT | 2024-06-11 | 125.02 | 168.40 | 172.70 | 0.00 | - | - | 19 | 0.00% |
| SPXW240612C05120000 | 2024-05-06 1:23PM EDT | 2024-06-12 | 117.80 | 175.00 | 177.00 | 0.00 | - | - | 19 | 0.00% |
| SPXW240614C05120000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 202.97 | 179.80 | 181.70 | 0.00 | - | 2 | 63 | 0.00% |
| SPXW240617C05120000 | 2024-05-16 3:08PM EDT | 2024-06-17 | 223.44 | 179.40 | 184.00 | 0.00 | - | - | 7 | 0.00% |
| SPX240621C05120000 | 2024-05-23 1:05PM EDT | 2024-06-21 | 216.36 | 186.50 | 191.10 | 0.00 | - | 2 | 4,305 | 10.02% |
| SPXW240624C05120000 | 2024-05-23 3:25PM EDT | 2024-06-24 | 181.95 | 189.10 | 193.40 | 0.00 | - | - | 6 | 10.42% |
| SPXW240628C05120000 | 2024-05-23 10:50AM EDT | 2024-06-28 | 230.00 | 198.60 | 203.00 | 0.00 | - | 1 | 75 | 12.63% |
| SPXW240712C05120000 | 2024-05-08 11:59AM EDT | 2024-07-12 | 167.76 | 216.00 | 222.30 | 0.00 | - | - | 56 | 14.21% |
| SPX240719C05120000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 216.70 | 223.50 | 230.70 | 0.00 | - | 4 | 330 | 14.57% |
| SPXW240731C05120000 | 2024-05-13 3:18PM EDT | 2024-07-31 | 213.99 | 239.10 | 246.40 | 0.00 | - | 6 | 59 | 15.29% |
| SPXW240816C05120000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 222.60 | 257.60 | 266.10 | 0.00 | - | 5 | 160 | 15.99% |
| SPXW240830C05120000 | 2024-05-10 4:06PM EDT | 2024-08-30 | 248.96 | 274.00 | 283.40 | 0.00 | - | 140 | 109 | 16.57% |
| SPX240920C05120000 | 2024-05-17 9:57AM EDT | 2024-09-20 | 323.38 | 296.70 | 305.40 | 0.00 | - | 50 | 51 | 17.02% |
| SPXW240930C05120000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 227.35 | 306.20 | 316.30 | 0.00 | - | 5 | 5 | 17.28% |
| SPXW241018C05120000 | 2024-05-17 9:49AM EDT | 2024-10-18 | 355.95 | 328.30 | 337.10 | 0.00 | - | 10 | 10 | 17.85% |
| SPXW241031C05120000 | 2024-05-14 12:28PM EDT | 2024-10-31 | 316.04 | 343.00 | 351.80 | 0.00 | - | - | 1 | 18.22% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05120000 | 2024-05-28 3:59PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 365 | 2,165 | 24.32% |
| SPXW240530P05120000 | 2024-05-29 4:10AM EDT | 2024-05-30 | 0.35 | 0.40 | 0.45 | +0.10 | +40.00% | 71 | 115 | 22.18% |
| SPXW240531P05120000 | 2024-05-28 4:10PM EDT | 2024-05-31 | 0.45 | 0.85 | 1.00 | 0.00 | - | 303 | 657 | 20.45% |
| SPXW240603P05120000 | 2024-05-29 5:23AM EDT | 2024-06-03 | 1.45 | 1.50 | 1.60 | +0.85 | +141.67% | 2 | 107 | 15.70% |
| SPXW240604P05120000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.90 | 2.20 | 2.40 | 0.00 | - | 297 | 61 | 15.72% |
| SPXW240605P05120000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.65 | 3.20 | 3.40 | 0.00 | - | 70 | 52 | 15.83% |
| SPXW240606P05120000 | 2024-05-28 2:46PM EDT | 2024-06-06 | 3.60 | 4.30 | 4.60 | 0.00 | - | 3 | 125 | 16.01% |
| SPXW240607P05120000 | 2024-05-28 3:54PM EDT | 2024-06-07 | 3.66 | 6.30 | 6.50 | 0.00 | - | 9 | 943 | 16.58% |
| SPXW240610P05120000 | 2024-05-28 3:10PM EDT | 2024-06-10 | 5.25 | 7.50 | 7.80 | 0.00 | - | 2 | 45 | 15.28% |
| SPXW240611P05120000 | 2024-05-28 1:54PM EDT | 2024-06-11 | 5.90 | 8.50 | 8.90 | 0.00 | - | 3 | 31 | 15.29% |
| SPXW240612P05120000 | 2024-05-28 3:05PM EDT | 2024-06-12 | 9.45 | 12.60 | 12.90 | 0.00 | - | 3 | 76 | 16.56% |
| SPXW240613P05120000 | 2024-05-15 11:35AM EDT | 2024-06-13 | 16.33 | 14.00 | 14.40 | 0.00 | - | - | 2 | 16.63% |
| SPXW240614P05120000 | 2024-05-29 3:14AM EDT | 2024-06-14 | 12.80 | 15.00 | 15.30 | +3.12 | +32.23% | 2 | 247 | 16.47% |
| SPXW240617P05120000 | 2024-05-23 2:40PM EDT | 2024-06-17 | 18.22 | 16.30 | 16.70 | 0.00 | - | 1 | 20 | 15.65% |
| SPXW240618P05120000 | 2024-05-28 11:46AM EDT | 2024-06-18 | 11.30 | 17.40 | 17.80 | 0.00 | - | 3 | 28 | 15.63% |
| SPXW240620P05120000 | 2024-05-28 3:52PM EDT | 2024-06-20 | 13.87 | 18.80 | 19.40 | 0.00 | - | 4 | 16 | 15.41% |
| SPXW240621P05120000 | 2024-05-28 3:30PM EDT | 2024-06-21 | 15.46 | 19.70 | 20.00 | 0.00 | - | 67 | 447 | 15.25% |
| SPXW240624P05120000 | 2024-05-24 11:14AM EDT | 2024-06-24 | 14.08 | 20.80 | 21.30 | 0.00 | - | 5 | 39 | 14.73% |
| SPXW240625P05120000 | 2024-05-28 12:16PM EDT | 2024-06-25 | 14.57 | 21.80 | 22.30 | 0.00 | - | 11 | 21 | 14.72% |
| SPXW240626P05120000 | 2024-05-28 12:15PM EDT | 2024-06-26 | 15.25 | 22.90 | 23.40 | 0.00 | - | 10 | 19 | 14.74% |
| SPXW240627P05120000 | 2024-05-28 3:25PM EDT | 2024-06-27 | 18.47 | 23.90 | 24.40 | 0.00 | - | 22 | 0 | 14.73% |
| SPXW240628P05120000 | 2024-05-28 1:20PM EDT | 2024-06-28 | 17.40 | 25.10 | 25.50 | 0.00 | - | 68 | 629 | 14.75% |
| SPXW240701P05120000 | 2024-05-24 2:59PM EDT | 2024-07-01 | 19.10 | 26.20 | 26.80 | 0.00 | - | 2 | 14 | 14.37% |
| SPXW240705P05120000 | 2024-05-28 12:15PM EDT | 2024-07-05 | 20.05 | 28.90 | 29.30 | 0.00 | - | 12 | 26 | 14.11% |
| SPXW240712P05120000 | 2024-05-24 1:31PM EDT | 2024-07-12 | 26.35 | 34.00 | 34.50 | 0.00 | - | 2 | 55 | 13.91% |
| SPXW240719P05120000 | 2024-05-28 4:01PM EDT | 2024-07-19 | 29.25 | 38.20 | 38.70 | 0.00 | - | 3 | 253 | 13.63% |
| SPXW240731P05120000 | 2024-05-24 1:48PM EDT | 2024-07-31 | 37.00 | 45.20 | 45.90 | 0.00 | - | 14 | 41 | 13.32% |
| SPX240816P05120000 | 2024-05-28 3:21PM EDT | 2024-08-16 | 48.20 | 54.30 | 54.80 | 0.00 | - | 1 | 185 | 13.02% |
| SPXW240830P05120000 | 2024-05-28 9:30AM EDT | 2024-08-30 | 50.72 | 62.20 | 63.00 | 0.00 | - | 1 | 200 | 12.92% |
| SPXW240920P05120000 | 2024-05-28 1:25PM EDT | 2024-09-20 | 63.17 | 73.50 | 74.20 | 0.00 | - | 2 | 128 | 12.78% |
| SPXW240930P05120000 | 2024-05-17 2:53PM EDT | 2024-09-30 | 71.41 | 77.30 | 78.30 | 0.00 | - | 1 | 18 | 12.64% |
| SPX241018P05120000 | 2024-05-23 12:12PM EDT | 2024-10-18 | 73.90 | 85.80 | 86.90 | 0.00 | - | 3 | 65 | 12.56% |
| SPXW241031P05120000 | 2024-05-23 3:52PM EDT | 2024-10-31 | 91.58 | 91.40 | 92.40 | 0.00 | - | 3 | 91 | 12.47% |
| SPX241115P05120000 | 2024-05-23 9:56AM EDT | 2024-11-15 | 94.70 | 103.20 | 104.50 | 0.00 | - | - | 1 | 12.84% |
© 2024 Yahoo. Tutti i diritti riservati.