Italia markets close in 5 hours 17 minutes
FTSE MIB
34.349,77 -309,78 (-0,89%) 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
62.631,57 -611,61 (-0,97%)
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:5145.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05145000 | 2024-05-28 10:52AM EDT | 2024-05-29 | 164.95 | 128.20 | 136.70 | 0.00 | - | 7 | 25 | 0.00% |
| SPXW240530C05145000 | 2024-05-17 11:29AM EDT | 2024-05-30 | 162.98 | 128.60 | 137.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C05145000 | 2024-05-23 2:46PM EDT | 2024-05-31 | 128.20 | 134.90 | 136.70 | 0.00 | - | 4 | 155 | 0.00% |
| SPXW240603C05145000 | 2024-05-15 12:51PM EDT | 2024-06-03 | 169.37 | 135.70 | 137.70 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240604C05145000 | 2024-05-09 10:09AM EDT | 2024-06-04 | 98.08 | 134.50 | 143.00 | 0.00 | - | 56 | 27 | 0.00% |
| SPXW240607C05145000 | 2024-05-23 8:33PM EDT | 2024-06-07 | 145.40 | 145.70 | 147.40 | 0.00 | - | 6 | 120 | 0.00% |
| SPXW240610C05145000 | 2024-05-09 3:53PM EDT | 2024-06-10 | 120.76 | 146.30 | 150.70 | 0.00 | - | 76 | 37 | 0.00% |
| SPXW240614C05145000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 132.01 | 159.20 | 160.90 | 0.00 | - | 74 | 37 | 0.00% |
| SPX240621C05145000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 146.00 | 167.30 | 171.90 | 0.00 | - | 2 | 5,630 | 11.19% |
| SPXW240628C05145000 | 2024-05-24 12:27PM EDT | 2024-06-28 | 205.51 | 178.70 | 183.10 | 0.00 | - | 1 | 98 | 12.72% |
| SPX240719C05145000 | 2024-05-28 3:45PM EDT | 2024-07-19 | 221.91 | 206.00 | 210.70 | 0.00 | - | 29 | 98 | 14.27% |
| SPXW240731C05145000 | 2024-05-14 10:00AM EDT | 2024-07-31 | 199.30 | 220.30 | 227.10 | 0.00 | - | 4 | 19 | 15.02% |
| SPX240816C05145000 | 2024-05-28 2:33PM EDT | 2024-08-16 | 248.20 | 241.80 | 244.50 | 0.00 | - | 10 | 2 | 15.41% |
| SPXW240930C05145000 | 2024-05-07 10:40AM EDT | 2024-09-30 | 248.01 | 288.00 | 298.50 | 0.00 | - | 2 | 3 | 17.06% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05145000 | 2024-05-28 9:23PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 496 | 22.90% |
| SPXW240530P05145000 | 2024-05-29 5:23AM EDT | 2024-05-30 | 0.55 | 0.50 | 0.55 | +0.30 | +120.00% | 2 | 895 | 20.13% |
| SPXW240531P05145000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.45 | 1.15 | 1.25 | 0.00 | - | 2,200 | 575 | 18.81% |
| SPXW240603P05145000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.80 | 2.00 | 2.15 | 0.00 | - | 81 | 561 | 14.77% |
| SPXW240604P05145000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 1.20 | 2.95 | 3.20 | 0.00 | - | 90 | 395 | 14.89% |
| SPXW240605P05145000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 2.20 | 4.20 | 4.40 | 0.00 | - | 38 | 50 | 15.03% |
| SPXW240606P05145000 | 2024-05-28 12:18PM EDT | 2024-06-06 | 3.20 | 5.50 | 5.80 | 0.00 | - | 22 | 11 | 15.21% |
| SPXW240607P05145000 | 2024-05-29 1:19AM EDT | 2024-06-07 | 5.71 | 7.70 | 8.00 | -0.09 | -1.55% | 1 | 285 | 15.80% |
| SPXW240610P05145000 | 2024-05-28 3:10PM EDT | 2024-06-10 | 6.65 | 9.10 | 9.50 | 0.00 | - | 1 | 244 | 14.59% |
| SPXW240611P05145000 | 2024-05-28 3:33PM EDT | 2024-06-11 | 7.00 | 10.30 | 10.70 | 0.00 | - | 11 | 49 | 14.60% |
| SPXW240612P05145000 | 2024-05-22 10:13AM EDT | 2024-06-12 | 9.90 | 14.80 | 15.20 | 0.00 | - | - | 1 | 15.89% |
| SPXW240613P05145000 | 2024-05-28 9:47AM EDT | 2024-06-13 | 11.20 | 16.20 | 16.60 | 0.00 | - | 20 | 3 | 15.88% |
| SPXW240614P05145000 | 2024-05-28 11:33AM EDT | 2024-06-14 | 11.75 | 17.40 | 17.80 | 0.00 | - | 3 | 54 | 15.81% |
| SPXW240617P05145000 | 2024-05-28 4:06PM EDT | 2024-06-17 | 12.79 | 18.90 | 19.30 | 0.00 | - | 5 | 2 | 15.04% |
| SPXW240618P05145000 | 2024-05-28 1:50PM EDT | 2024-06-18 | 14.70 | 19.80 | 20.30 | 0.00 | - | 5 | 0 | 14.97% |
| SPXW240620P05145000 | 2024-05-28 9:46AM EDT | 2024-06-20 | 14.95 | 21.30 | 21.90 | 0.00 | - | 1 | 0 | 14.74% |
| SPX240621P05145000 | 2024-05-28 3:26PM EDT | 2024-06-21 | 16.96 | 21.80 | 22.10 | 0.00 | - | 603 | 5,790 | 14.48% |
| SPXW240628P05145000 | 2024-05-28 2:55PM EDT | 2024-06-28 | 24.21 | 27.80 | 28.20 | 0.00 | - | 9 | 203 | 14.11% |
| SPXW240705P05145000 | 2024-05-28 12:12PM EDT | 2024-07-05 | 22.92 | 31.90 | 32.40 | 0.00 | - | 1 | 36 | 13.56% |
| SPX240719P05145000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 33.40 | 41.00 | 41.60 | 0.00 | - | 5 | 365 | 13.05% |
| SPXW240731P05145000 | 2024-05-28 2:07PM EDT | 2024-07-31 | 41.30 | 49.00 | 49.60 | 0.00 | - | 17 | 22 | 12.86% |
| SPX240816P05145000 | 2024-05-22 1:44PM EDT | 2024-08-16 | 50.18 | 58.20 | 59.10 | 0.00 | - | 100 | 458 | 12.63% |
| SPXW240830P05145000 | 2024-05-28 2:47PM EDT | 2024-08-30 | 63.60 | 66.10 | 67.00 | 0.00 | - | 7 | 7 | 12.50% |
| SPX240920P05145000 | 2024-05-23 10:58AM EDT | 2024-09-20 | 69.90 | 77.20 | 78.10 | 0.00 | - | - | 1 | 12.36% |
| SPXW240930P05145000 | 2024-05-16 11:15AM EDT | 2024-09-30 | 73.69 | 81.60 | 82.50 | 0.00 | - | 1 | 2 | 12.26% |
© 2024 Yahoo. Tutti i diritti riservati.