Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.464,63 -269,71 (-0,42%) CMC Crypto 200
1.441,01 -5,66 (-0,39%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:57PM EDT
Prezzo d'esercizio:5140.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05140000 | 2024-06-07 10:47AM EDT | 2024-06-10 | 229.55 | 218.70 | 219.30 | 0.00 | - | 1 | 0 | 43.24% |
| SPXW240611C05140000 | 2024-05-09 2:30PM EDT | 2024-06-11 | 122.45 | 201.00 | 210.70 | 0.00 | - | 34 | 17 | 0.00% |
| SPXW240612C05140000 | 2024-06-10 10:20AM EDT | 2024-06-12 | 201.23 | 218.50 | 224.90 | +107.45 | +114.58% | 1 | 2 | 34.62% |
| SPXW240613C05140000 | 2024-05-09 2:30PM EDT | 2024-06-13 | 129.45 | 201.60 | 213.70 | 0.00 | - | 6 | 3 | 0.00% |
| SPXW240614C05140000 | 2024-06-10 11:05AM EDT | 2024-06-14 | 209.26 | 218.50 | 225.60 | -6.25 | -2.90% | 1 | 138 | 27.48% |
| SPXW240617C05140000 | 2024-05-31 3:46PM EDT | 2024-06-17 | 135.10 | 220.90 | 228.00 | 0.00 | - | 10 | 27 | 23.40% |
| SPXW240618C05140000 | 2024-05-16 10:54AM EDT | 2024-06-18 | 215.43 | 221.20 | 227.60 | 0.00 | - | - | 2 | 21.81% |
| SPXW240620C05140000 | 2024-05-21 1:30PM EDT | 2024-06-20 | 204.97 | 222.40 | 229.10 | 0.00 | - | - | 1 | 20.56% |
| SPXW240621C05140000 | 2024-06-07 10:30AM EDT | 2024-06-21 | 226.55 | 227.60 | 234.20 | 0.00 | - | 30 | 411 | 22.13% |
| SPXW240624C05140000 | 2024-05-30 10:26AM EDT | 2024-06-24 | 149.55 | 227.30 | 234.00 | 0.00 | - | 10 | 10 | 19.72% |
| SPXW240625C05140000 | 2024-06-07 10:57AM EDT | 2024-06-25 | 237.65 | 229.50 | 236.50 | 0.00 | - | 4 | 11 | 20.04% |
| SPXW240626C05140000 | 2024-06-10 12:55PM EDT | 2024-06-26 | 230.83 | 232.40 | 239.50 | +39.57 | +20.69% | 1 | 1 | 20.50% |
| SPXW240627C05140000 | 2024-05-30 10:00AM EDT | 2024-06-27 | 160.17 | 227.30 | 243.80 | 0.00 | - | 1 | 1 | 21.32% |
| SPXW240628C05140000 | 2024-06-07 12:42PM EDT | 2024-06-28 | 241.55 | 236.70 | 239.50 | 0.00 | - | 2 | 125 | 19.39% |
| SPXW240701C05140000 | 2024-06-07 8:34AM EDT | 2024-07-01 | 222.80 | 236.40 | 243.50 | 0.00 | - | 1 | 7 | 19.19% |
| SPXW240705C05140000 | 2024-05-31 3:23PM EDT | 2024-07-05 | 153.20 | 240.90 | 253.90 | 0.00 | - | 10 | 0 | 20.26% |
| SPXW240712C05140000 | 2024-05-28 9:59AM EDT | 2024-07-12 | 222.08 | 252.10 | 257.40 | 0.00 | - | 10 | 43 | 18.72% |
| SPX240719C05140000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 202.05 | 260.20 | 267.00 | 0.00 | - | 30 | 459 | 18.78% |
| SPXW240731C05140000 | 2024-05-10 11:48AM EDT | 2024-07-31 | 193.90 | 257.50 | 275.70 | 0.00 | - | 2 | 41 | 17.82% |
| SPX240816C05140000 | 2024-06-03 1:11PM EDT | 2024-08-16 | 210.00 | 294.20 | 301.40 | 0.00 | - | 20 | 32 | 18.91% |
| SPXW240830C05140000 | 2024-05-14 1:43PM EDT | 2024-08-30 | 237.00 | 313.60 | 319.80 | 0.00 | - | 4 | 30 | 19.30% |
| SPXW240920C05140000 | 2024-05-09 2:10PM EDT | 2024-09-20 | 247.76 | 316.60 | 339.90 | 0.00 | - | 10 | 17 | 19.20% |
| SPXW240930C05140000 | 2024-05-31 2:55PM EDT | 2024-09-30 | 253.14 | 344.90 | 353.50 | 0.00 | - | 1 | 2 | 19.60% |
| SPX241018C05140000 | 2024-06-05 12:36PM EDT | 2024-10-18 | 354.43 | 370.70 | 373.40 | 0.00 | - | 2 | 13 | 19.90% |
| SPXW241031C05140000 | 2024-05-16 11:06AM EDT | 2024-10-31 | 373.40 | 375.50 | 392.60 | 0.00 | - | 1 | 10 | 20.53% |
| SPX241115C05140000 | 2024-05-31 9:57AM EDT | 2024-11-15 | 323.87 | 404.50 | 407.00 | 0.00 | - | 4 | 2 | 20.63% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05140000 | 2024-06-07 4:07PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 47 | 1,125 | 27.83% |
| SPXW240611P05140000 | 2024-06-10 3:05PM EDT | 2024-06-11 | 0.11 | 0.05 | 0.10 | -0.08 | -42.11% | 11 | 2,069 | 21.09% |
| SPXW240612P05140000 | 2024-06-10 3:28PM EDT | 2024-06-12 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 122 | 451 | 17.99% |
| SPXW240613P05140000 | 2024-06-10 3:49PM EDT | 2024-06-13 | 0.25 | 0.25 | 0.30 | -0.40 | -61.54% | 73 | 245 | 16.92% |
| SPXW240614P05140000 | 2024-06-10 3:06PM EDT | 2024-06-14 | 0.47 | 0.50 | 0.55 | -0.70 | -59.83% | 176 | 1,127 | 16.41% |
| SPXW240617P05140000 | 2024-06-10 3:57PM EDT | 2024-06-17 | 0.95 | 0.95 | 1.00 | -0.75 | -42.86% | 405 | 325 | 14.19% |
| SPXW240618P05140000 | 2024-06-10 3:37PM EDT | 2024-06-18 | 1.45 | 1.40 | 1.50 | -0.90 | -38.30% | 12 | 81 | 14.32% |
| SPXW240620P05140000 | 2024-06-10 3:06PM EDT | 2024-06-20 | 2.15 | 2.25 | 2.35 | -1.35 | -38.57% | 11 | 44 | 14.07% |
| SPXW240621P05140000 | 2024-06-10 3:45PM EDT | 2024-06-21 | 2.95 | 2.90 | 3.00 | -1.08 | -26.80% | 260 | 733 | 14.15% |
| SPXW240624P05140000 | 2024-06-10 3:50PM EDT | 2024-06-24 | 3.57 | 3.40 | 3.60 | -1.10 | -23.55% | 15 | 65 | 13.15% |
| SPXW240625P05140000 | 2024-06-10 2:50PM EDT | 2024-06-25 | 4.09 | 4.10 | 4.30 | -1.46 | -26.31% | 2 | 52 | 13.24% |
| SPXW240626P05140000 | 2024-06-07 10:51AM EDT | 2024-06-26 | 4.27 | 4.60 | 4.80 | -1.93 | -31.13% | 1 | 33 | 13.18% |
| SPXW240627P05140000 | 2024-06-07 11:55AM EDT | 2024-06-27 | 6.94 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 13.29% |
| SPXW240628P05140000 | 2024-06-10 3:43PM EDT | 2024-06-28 | 6.30 | 6.10 | 6.30 | -1.52 | -19.44% | 89 | 1,757 | 13.32% |
| SPXW240701P05140000 | 2024-06-10 3:49PM EDT | 2024-07-01 | 7.20 | 6.90 | 7.20 | -1.53 | -17.53% | 245 | 34 | 12.81% |
| SPXW240702P05140000 | 2024-06-10 10:33AM EDT | 2024-07-02 | 9.45 | 7.60 | 8.00 | -0.53 | -5.31% | 20 | 273 | 12.88% |
| SPXW240703P05140000 | 2024-06-04 1:28PM EDT | 2024-07-03 | 25.40 | 7.90 | 8.20 | 0.00 | - | 4 | 5 | 12.69% |
| SPXW240705P05140000 | 2024-06-10 2:12PM EDT | 2024-07-05 | 9.80 | 9.40 | 9.70 | -0.38 | -3.73% | 3 | 91 | 12.78% |
| SPXW240708P05140000 | 2024-06-10 2:08PM EDT | 2024-07-08 | 10.20 | 10.10 | 10.40 | -3.50 | -25.55% | 44 | 2 | 12.34% |
| SPXW240709P05140000 | 2024-06-07 4:02PM EDT | 2024-07-09 | 13.22 | 10.80 | 11.10 | 0.00 | - | 144 | 144 | 12.37% |
| SPXW240710P05140000 | 2024-06-07 1:48PM EDT | 2024-07-10 | 12.26 | 11.80 | 12.10 | 0.00 | - | 2 | 10 | 12.49% |
| SPXW240711P05140000 | 2024-06-07 2:13PM EDT | 2024-07-11 | 16.52 | 13.30 | 13.70 | 0.00 | - | 4 | 4 | 12.78% |
| SPXW240712P05140000 | 2024-06-10 1:48PM EDT | 2024-07-12 | 14.60 | 14.10 | 14.50 | -0.51 | -3.38% | 1 | 107 | 12.81% |
| SPXW240719P05140000 | 2024-06-10 12:55PM EDT | 2024-07-19 | 18.95 | 18.10 | 18.30 | -1.05 | -5.25% | 21 | 0 | 12.57% |
| SPXW240726P05140000 | 2024-06-10 2:07PM EDT | 2024-07-26 | 21.79 | 21.70 | 22.10 | -3.60 | -14.18% | 9 | 12 | 12.41% |
| SPXW240731P05140000 | 2024-06-07 9:59AM EDT | 2024-07-31 | 29.30 | 24.60 | 25.00 | 0.00 | - | 5 | 52 | 12.35% |
| SPXW240802P05140000 | 2024-06-10 10:38AM EDT | 2024-08-02 | 29.84 | 26.60 | 27.00 | -3.56 | -10.66% | 2 | 0 | 12.48% |
| SPX240816P05140000 | 2024-06-10 10:38AM EDT | 2024-08-16 | 37.49 | 33.60 | 34.10 | +3.77 | +11.18% | 2 | 405 | 12.23% |
| SPXW240830P05140000 | 2024-06-05 2:22PM EDT | 2024-08-30 | 47.10 | 41.80 | 42.20 | 0.00 | - | 2 | 167 | 12.22% |
| SPXW240920P05140000 | 2024-06-06 3:31PM EDT | 2024-09-20 | 55.52 | 52.70 | 53.10 | 0.00 | - | 9 | 196 | 12.14% |
| SPXW240930P05140000 | 2024-06-07 12:29PM EDT | 2024-09-30 | 56.09 | 56.70 | 57.20 | 0.00 | - | 1 | 58 | 12.02% |
| SPX241018P05140000 | 2024-06-05 2:44PM EDT | 2024-10-18 | 69.80 | 64.90 | 65.60 | 0.00 | - | 73 | 132 | 11.97% |
| SPXW241031P05140000 | 2024-06-04 1:32PM EDT | 2024-10-31 | 92.00 | 70.80 | 71.50 | 0.00 | - | 4 | 20 | 11.94% |
| SPX241115P05140000 | 2024-06-10 2:38PM EDT | 2024-11-15 | 84.05 | 82.80 | 83.50 | -31.17 | -27.05% | 3 | 4 | 12.36% |
| SPXW241129P05140000 | 2024-06-07 3:14PM EDT | 2024-11-29 | 90.52 | 88.60 | 89.40 | 0.00 | - | 7 | 7 | 12.32% |
© 2024 Yahoo. Tutti i diritti riservati.