Italia markets close in 4 hours 44 minutes
FTSE MIB
34.129,24 -412,77 (-1,19%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,37 -0,37 (-0,48%) Bitcoin EUR
62.486,86 -2.088,47 (-3,23%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5125.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05125000 | 2024-06-10 1:29PM EDT | 2024-06-11 | 225.53 | 220.70 | 229.10 | 0.00 | - | 97 | 0 | 0.00% |
| SPXW240612C05125000 | 2024-06-10 2:47PM EDT | 2024-06-12 | 233.60 | 221.50 | 229.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240613C05125000 | 2024-06-04 2:12PM EDT | 2024-06-13 | 168.02 | 222.10 | 230.40 | 0.00 | - | 1 | 113 | 0.00% |
| SPXW240614C05125000 | 2024-06-07 1:52PM EDT | 2024-06-14 | 248.95 | 224.00 | 232.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240617C05125000 | 2024-05-15 1:02PM EDT | 2024-06-17 | 208.93 | 224.10 | 232.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240618C05125000 | 2024-06-10 1:29PM EDT | 2024-06-18 | 232.27 | 226.70 | 235.10 | 0.00 | - | 94 | 0 | 0.00% |
| SPXW240620C05125000 | 2024-06-10 10:39AM EDT | 2024-06-20 | 226.16 | 229.30 | 236.30 | 0.00 | - | 1 | 0 | 12.26% |
| SPXW240621C05125000 | 2024-06-10 11:02AM EDT | 2024-06-21 | 231.41 | 232.50 | 239.10 | 0.00 | - | 10 | 0 | 16.07% |
| SPXW240624C05125000 | 2024-06-07 10:51AM EDT | 2024-06-24 | 256.04 | 233.90 | 240.60 | 0.00 | - | 4 | 0 | 15.45% |
| SPXW240625C05125000 | 2024-05-23 10:44AM EDT | 2024-06-25 | 222.56 | 235.10 | 242.00 | 0.00 | - | - | 0 | 15.86% |
| SPXW240626C05125000 | 2024-06-06 12:15PM EDT | 2024-06-26 | 241.45 | 236.40 | 243.40 | 0.00 | - | 2 | 0 | 16.16% |
| SPXW240628C05125000 | 2024-06-07 3:34PM EDT | 2024-06-28 | 249.24 | 240.90 | 247.00 | 0.00 | - | 1 | 0 | 16.95% |
| SPXW240702C05125000 | 2024-05-30 11:10AM EDT | 2024-07-02 | 171.45 | 244.10 | 251.20 | 0.00 | - | 4 | 0 | 16.90% |
| SPXW240705C05125000 | 2024-06-05 10:22AM EDT | 2024-07-05 | 219.21 | 249.00 | 255.90 | 0.00 | - | 6 | 0 | 17.32% |
| SPXW240712C05125000 | 2024-06-04 2:53PM EDT | 2024-07-12 | 224.58 | 258.20 | 265.70 | 0.00 | - | 1 | 0 | 17.73% |
| SPX240719C05125000 | 2024-06-05 11:37AM EDT | 2024-07-19 | 258.65 | 266.40 | 273.30 | 0.00 | - | 4 | 0 | 17.61% |
| SPXW240731C05125000 | 2024-06-06 3:21PM EDT | 2024-07-31 | 289.02 | 281.20 | 288.60 | 0.00 | - | 9 | 0 | 17.94% |
| SPXW240816C05125000 | 2024-06-07 2:35PM EDT | 2024-08-16 | 309.92 | 300.60 | 309.00 | 0.00 | - | 1 | 0 | 18.41% |
| SPXW240830C05125000 | 2024-06-07 10:35AM EDT | 2024-08-30 | 327.26 | 318.00 | 326.30 | 0.00 | - | 1 | 0 | 18.78% |
| SPXW240920C05125000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 264.34 | 329.40 | 351.90 | 0.00 | - | 2 | 29 | 19.32% |
| SPXW240930C05125000 | 2024-05-09 10:13AM EDT | 2024-09-30 | 260.46 | 339.60 | 358.00 | 0.00 | - | 2 | 143 | 19.02% |
| SPX241018C05125000 | 2024-06-04 2:20PM EDT | 2024-10-18 | 332.50 | 375.20 | 378.30 | 0.00 | - | 2 | 0 | 19.42% |
| SPXW241031C05125000 | 2024-06-04 2:20PM EDT | 2024-10-31 | 346.45 | 386.00 | 394.90 | 0.00 | - | 2 | 0 | 19.88% |
| SPX241115C05125000 | 2024-05-31 12:16PM EDT | 2024-11-15 | 307.58 | 410.00 | 413.50 | 0.00 | - | 2 | 0 | 20.35% |
| SPX241220C05125000 | 2024-06-05 2:13PM EDT | 2024-12-20 | 441.07 | 445.70 | 448.70 | 0.00 | - | 5 | 0 | 20.85% |
| SPXW241231C05125000 | 2024-06-04 9:45AM EDT | 2024-12-31 | 399.96 | 452.20 | 461.30 | 0.00 | - | 8 | 0 | 21.12% |
| SPX250117C05125000 | 2024-06-04 3:30PM EDT | 2025-01-17 | 428.04 | 473.90 | 479.00 | 0.00 | - | 2 | 0 | 21.43% |
| SPX250221C05125000 | 2024-06-03 10:37AM EDT | 2025-02-21 | 458.00 | 504.50 | 510.80 | 0.00 | - | 2 | 0 | 21.79% |
| SPX250321C05125000 | 2024-06-10 12:10PM EDT | 2025-03-21 | 537.70 | 531.60 | 536.00 | 0.00 | - | 3 | 0 | 22.10% |
| SPXW250331C05125000 | 2024-05-08 9:56AM EDT | 2025-03-31 | 435.77 | 522.20 | 555.00 | 0.00 | - | 2 | 4 | 22.77% |
| SPX250417C05125000 | 2024-05-31 10:38AM EDT | 2025-04-17 | 463.86 | 556.10 | 564.20 | 0.00 | - | 5 | 0 | 22.63% |
| SPX250516C05125000 | 2024-06-05 3:52PM EDT | 2025-05-16 | 585.05 | 581.40 | 588.30 | 0.00 | - | 2 | 0 | 22.87% |
| SPX250620C05125000 | 2024-05-17 1:38AM EDT | 2025-06-20 | 581.44 | 609.80 | 615.60 | 0.00 | - | 1 | 0 | 23.09% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05125000 | 2024-06-10 3:43PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 113 | 0 | 29.98% |
| SPXW240612P05125000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 9,807 | 0 | 23.68% |
| SPXW240613P05125000 | 2024-06-10 4:02PM EDT | 2024-06-13 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1,546 | 0 | 20.97% |
| SPXW240614P05125000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.40 | 0.50 | 0.60 | 0.00 | - | 258 | 0 | 19.90% |
| SPXW240617P05125000 | 2024-06-10 3:57PM EDT | 2024-06-17 | 0.80 | 0.95 | 1.05 | 0.00 | - | 368 | 0 | 16.36% |
| SPXW240618P05125000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.25 | 1.45 | 1.60 | 0.00 | - | 54 | 0 | 16.42% |
| SPXW240620P05125000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 2.20 | 2.25 | 2.45 | 0.00 | - | 6 | 0 | 15.88% |
| SPXW240621P05125000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 2.50 | 2.95 | 3.10 | 0.00 | - | 105 | 0 | 15.86% |
| SPXW240624P05125000 | 2024-06-10 8:38PM EDT | 2024-06-24 | 3.22 | 3.60 | 3.80 | +0.27 | +9.15% | 3 | 0 | 14.68% |
| SPXW240625P05125000 | 2024-06-10 10:02AM EDT | 2024-06-25 | 5.09 | 4.10 | 4.30 | 0.00 | - | 76 | 0 | 14.57% |
| SPXW240626P05125000 | 2024-06-10 11:30AM EDT | 2024-06-26 | 4.75 | 4.70 | 5.00 | 0.00 | - | 6 | 0 | 14.60% |
| SPXW240627P05125000 | 2024-06-10 3:54PM EDT | 2024-06-27 | 4.73 | 5.40 | 5.70 | 0.00 | - | 3 | 0 | 14.60% |
| SPXW240628P05125000 | 2024-06-10 3:48PM EDT | 2024-06-28 | 5.61 | 6.40 | 6.60 | 0.00 | - | 68 | 1,984 | 14.71% |
| SPXW240701P05125000 | 2024-06-10 2:40PM EDT | 2024-07-01 | 6.38 | 7.10 | 7.40 | 0.00 | - | 401 | 0 | 14.02% |
| SPXW240702P05125000 | 2024-06-10 10:44AM EDT | 2024-07-02 | 8.66 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 14.02% |
| SPXW240703P05125000 | 2024-06-07 3:14PM EDT | 2024-07-03 | 8.85 | 8.20 | 8.50 | 0.00 | - | 37 | 0 | 13.89% |
| SPXW240705P05125000 | 2024-06-10 2:24PM EDT | 2024-07-05 | 8.90 | 9.50 | 9.80 | 0.00 | - | 2 | 0 | 13.85% |
| SPXW240708P05125000 | 2024-06-10 9:46AM EDT | 2024-07-08 | 12.40 | 10.20 | 10.60 | 0.00 | - | 8 | 0 | 13.38% |
| SPXW240709P05125000 | 2024-06-10 9:44AM EDT | 2024-07-09 | 13.12 | 11.00 | 11.40 | 0.00 | - | 4 | 0 | 13.43% |
| SPXW240710P05125000 | 2024-06-10 2:09PM EDT | 2024-07-10 | 11.22 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 13.50% |
| SPXW240711P05125000 | 2024-06-10 12:05PM EDT | 2024-07-11 | 13.47 | 13.50 | 14.00 | 0.00 | - | 4 | 0 | 13.82% |
| SPXW240712P05125000 | 2024-06-10 3:57PM EDT | 2024-07-12 | 13.00 | 14.20 | 14.60 | 0.00 | - | 5 | 0 | 13.78% |
| SPXW240717P05125000 | 2024-06-10 2:14PM EDT | 2024-07-17 | 15.80 | 16.50 | 17.00 | 0.00 | - | 2 | 0 | 13.46% |
| SPXW240719P05125000 | 2024-06-10 2:24PM EDT | 2024-07-19 | 17.30 | 18.00 | 18.30 | 0.00 | - | 9 | 0 | 13.44% |
| SPXW240726P05125000 | 2024-06-10 2:30PM EDT | 2024-07-26 | 21.63 | 21.60 | 22.20 | 0.00 | - | 2 | 0 | 13.23% |
| SPXW240731P05125000 | 2024-06-10 10:58AM EDT | 2024-07-31 | 25.95 | 24.90 | 25.40 | 0.00 | - | 5 | 0 | 13.20% |
| SPXW240802P05125000 | 2024-06-06 10:31AM EDT | 2024-08-02 | 27.65 | 26.50 | 27.30 | 0.00 | - | - | 0 | 13.30% |
| SPX240816P05125000 | 2024-06-10 12:24PM EDT | 2024-08-16 | 33.35 | 33.70 | 34.50 | 0.00 | - | 10 | 0 | 12.98% |
| SPXW240830P05125000 | 2024-06-10 10:00AM EDT | 2024-08-30 | 44.46 | 41.60 | 42.30 | 0.00 | - | 10 | 0 | 12.88% |
| SPX240920P05125000 | 2024-06-10 4:12PM EDT | 2024-09-20 | 50.45 | 52.10 | 52.80 | 0.00 | - | 44 | 0 | 12.70% |
| SPXW240930P05125000 | 2024-06-07 11:44AM EDT | 2024-09-30 | 56.29 | 56.30 | 57.20 | 0.00 | - | 1 | 0 | 12.59% |
| SPX241018P05125000 | 2024-06-06 2:40PM EDT | 2024-10-18 | 66.84 | 65.00 | 65.80 | 0.00 | - | 4 | 0 | 12.52% |
| SPXW241031P05125000 | 2024-06-03 11:14AM EDT | 2024-10-31 | 89.71 | 70.80 | 71.70 | 0.00 | - | 3 | 0 | 12.48% |
| SPX241115P05125000 | 2024-06-10 3:35PM EDT | 2024-11-15 | 80.42 | 82.60 | 83.50 | 0.00 | - | 9 | 0 | 12.87% |
| SPXW241129P05125000 | 2024-06-10 10:02AM EDT | 2024-11-29 | 91.40 | 88.20 | 89.20 | 0.00 | - | 2 | 0 | 12.79% |
| SPX241220P05125000 | 2024-06-10 1:05PM EDT | 2024-12-20 | 96.90 | 98.00 | 98.70 | 0.00 | - | 18 | 0 | 12.79% |
| SPXW241231P05125000 | 2024-06-10 1:51PM EDT | 2024-12-31 | 98.57 | 100.90 | 101.80 | 0.00 | - | 4 | 0 | 12.66% |
| SPX250117P05125000 | 2024-06-07 1:35PM EDT | 2025-01-17 | 102.20 | 106.70 | 107.80 | 0.00 | - | 13 | 0 | 12.57% |
| SPX250221P05125000 | 2024-06-10 2:39PM EDT | 2025-02-21 | 118.21 | 119.80 | 121.30 | 0.00 | - | 3,360 | 0 | 12.54% |
| SPX250321P05125000 | 2024-06-10 12:25PM EDT | 2025-03-21 | 130.70 | 131.80 | 132.90 | 0.00 | - | 3 | 0 | 12.59% |
| SPXW250331P05125000 | 2024-06-05 3:51PM EDT | 2025-03-31 | 136.45 | 135.20 | 136.70 | 0.00 | - | 4 | 0 | 12.59% |
| SPX250417P05125000 | 2024-06-07 1:00PM EDT | 2025-04-17 | 136.55 | 140.50 | 143.10 | 0.00 | - | 6 | 0 | 12.61% |
| SPX250516P05125000 | 2024-06-05 3:52PM EDT | 2025-05-16 | 152.55 | 151.10 | 153.30 | 0.00 | - | 2 | 0 | 12.60% |
| SPX250620P05125000 | 2024-06-10 10:05AM EDT | 2025-06-20 | 165.75 | 162.30 | 164.10 | 0.00 | - | 4 | 0 | 12.54% |
© 2024 Yahoo. Tutti i diritti riservati.