Italia markets close in 5 hours 10 minutes
FTSE MIB
34.175,74 -366,27 (-1,06%) 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
77,56 -0,18 (-0,23%) Bitcoin EUR
62.504,17 -2.104,32 (-3,26%)
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:5150.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05150000 | 2024-06-10 11:30AM EDT | 2024-06-11 | 204.64 | 193.10 | 201.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240612C05150000 | 2024-06-07 1:41PM EDT | 2024-06-12 | 219.70 | 194.90 | 203.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240613C05150000 | 2024-06-07 10:52AM EDT | 2024-06-13 | 219.62 | 194.70 | 203.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240614C05150000 | 2024-06-07 3:52PM EDT | 2024-06-14 | 201.89 | 196.70 | 205.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240617C05150000 | 2024-06-10 9:33AM EDT | 2024-06-17 | 191.61 | 197.40 | 205.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240618C05150000 | 2024-06-07 10:48AM EDT | 2024-06-18 | 227.94 | 199.30 | 207.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240620C05150000 | 2024-05-30 3:38PM EDT | 2024-06-20 | 126.91 | 202.20 | 208.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621C05150000 | 2024-06-10 12:05PM EDT | 2024-06-21 | 215.60 | 205.50 | 211.60 | 0.00 | - | 1 | 0 | 11.34% |
| SPXW240624C05150000 | 2024-06-10 11:49AM EDT | 2024-06-24 | 215.08 | 207.30 | 213.30 | 0.00 | - | 4 | 0 | 12.27% |
| SPXW240626C05150000 | 2024-05-29 12:52PM EDT | 2024-06-26 | 173.74 | 209.50 | 215.60 | 0.00 | - | 2 | 0 | 13.23% |
| SPXW240627C05150000 | 2024-05-31 3:45PM EDT | 2024-06-27 | 144.49 | 211.30 | 218.40 | 0.00 | - | 20 | 0 | 14.40% |
| SPXW240628C05150000 | 2024-06-10 12:16PM EDT | 2024-06-28 | 227.94 | 214.30 | 221.50 | 0.00 | - | 3 | 0 | 15.42% |
| SPXW240701C05150000 | 2024-05-31 3:55PM EDT | 2024-07-01 | 166.03 | 217.50 | 224.70 | 0.00 | - | 6 | 0 | 15.47% |
| SPXW240705C05150000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 220.51 | 227.10 | 228.30 | 0.00 | - | 1 | 0 | 15.30% |
| SPXW240708C05150000 | 2024-06-06 1:48PM EDT | 2024-07-08 | 234.29 | 229.00 | 230.20 | 0.00 | - | 1 | 0 | 14.99% |
| SPXW240712C05150000 | 2024-06-03 2:34PM EDT | 2024-07-12 | 176.63 | 234.20 | 241.40 | 0.00 | - | 5 | 0 | 16.69% |
| SPX240719C05150000 | 2024-06-10 12:16PM EDT | 2024-07-19 | 254.66 | 242.30 | 247.30 | 0.00 | - | 1 | 0 | 16.29% |
| SPXW240726C05150000 | 2024-05-30 1:11PM EDT | 2024-07-26 | 197.83 | 252.10 | 259.50 | 0.00 | - | 4 | 0 | 17.10% |
| SPXW240731C05150000 | 2024-06-10 11:13AM EDT | 2024-07-31 | 259.85 | 258.20 | 265.40 | 0.00 | - | 10 | 0 | 17.17% |
| SPXW240816C05150000 | 2024-05-23 3:14PM EDT | 2024-08-16 | 227.36 | 278.00 | 286.60 | 0.00 | - | 7 | 0 | 17.76% |
| SPXW240830C05150000 | 2024-06-05 2:45PM EDT | 2024-08-30 | 304.20 | 294.80 | 303.10 | 0.00 | - | 5 | 0 | 18.04% |
| SPXW240920C05150000 | 2024-06-07 12:49PM EDT | 2024-09-20 | 331.74 | 318.60 | 327.40 | 0.00 | - | 1 | 0 | 18.50% |
| SPXW240930C05150000 | 2024-05-29 3:34PM EDT | 2024-09-30 | 288.99 | 327.70 | 336.40 | 0.00 | - | 1 | 0 | 18.49% |
| SPX241018C05150000 | 2024-05-31 12:31PM EDT | 2024-10-18 | 253.42 | 352.80 | 355.70 | 0.00 | - | 1 | 0 | 18.82% |
| SPXW241031C05150000 | 2024-06-03 11:12AM EDT | 2024-10-31 | 313.14 | 364.30 | 373.00 | 0.00 | - | - | 0 | 19.34% |
| SPX241115C05150000 | 2024-06-04 3:56PM EDT | 2024-11-15 | 350.59 | 388.20 | 392.00 | 0.00 | - | 103 | 0 | 19.85% |
| SPXW241129C05150000 | 2024-06-07 1:54PM EDT | 2024-11-29 | 421.28 | 399.90 | 408.60 | 0.00 | - | 3 | 0 | 20.24% |
| SPX241220C05150000 | 2024-06-10 3:06PM EDT | 2024-12-20 | 435.03 | 424.30 | 426.70 | 0.00 | - | 2 | 0 | 20.34% |
| SPXW241231C05150000 | 2024-06-03 3:58PM EDT | 2024-12-31 | 385.98 | 435.40 | 437.20 | 0.00 | - | 5 | 0 | 20.48% |
| SPX250117C05150000 | 2024-06-04 1:39PM EDT | 2025-01-17 | 402.24 | 452.50 | 457.30 | 0.00 | - | 16 | 0 | 20.95% |
| SPX250221C05150000 | 2024-06-03 9:56AM EDT | 2025-02-21 | 441.56 | 484.40 | 490.00 | 0.00 | - | 2 | 0 | 21.39% |
| SPX250321C05150000 | 2024-06-07 12:42PM EDT | 2025-03-21 | 523.40 | 510.80 | 515.30 | 0.00 | - | 3 | 0 | 21.71% |
| SPXW250331C05150000 | 2024-06-03 9:52AM EDT | 2025-03-31 | 479.97 | 510.60 | 533.50 | 0.00 | - | 2 | 0 | 22.33% |
| SPX250417C05150000 | 2024-05-29 4:03PM EDT | 2025-04-17 | 487.71 | 536.40 | 542.40 | 0.00 | - | 60 | 0 | 22.19% |
| SPX250516C05150000 | 2024-05-28 11:28AM EDT | 2025-05-16 | 541.12 | 560.70 | 567.60 | 0.00 | - | 4 | 0 | 22.49% |
| SPX250620C05150000 | 2024-06-10 10:36AM EDT | 2025-06-20 | 589.70 | 590.10 | 594.90 | 0.00 | - | 1 | 0 | 22.73% |
| SPX251219C05150000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 709.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05150000 | 2024-06-10 3:54PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 858 | 0 | 27.05% |
| SPXW240612P05150000 | 2024-06-10 4:02PM EDT | 2024-06-12 | 0.15 | 0.10 | 0.15 | 0.00 | - | 318 | 0 | 21.39% |
| SPXW240613P05150000 | 2024-06-11 5:28AM EDT | 2024-06-13 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 0 | 19.69% |
| SPXW240614P05150000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.57 | 0.70 | 0.80 | 0.00 | - | 1,253 | 0 | 18.83% |
| SPXW240617P05150000 | 2024-06-11 6:04AM EDT | 2024-06-17 | 1.40 | 1.35 | 1.50 | +0.35 | +33.33% | 20 | 0 | 15.78% |
| SPXW240618P05150000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.60 | 2.05 | 2.15 | 0.00 | - | 35 | 0 | 15.78% |
| SPXW240620P05150000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 2.80 | 3.00 | 3.20 | 0.00 | - | 6 | 0 | 15.29% |
| SPXW240621P05150000 | 2024-06-11 4:52AM EDT | 2024-06-21 | 3.55 | 3.90 | 4.00 | +0.55 | +18.33% | 2 | 0 | 15.31% |
| SPXW240624P05150000 | 2024-06-10 8:38PM EDT | 2024-06-24 | 3.97 | 4.60 | 4.90 | +0.12 | +3.12% | 3 | 0 | 14.22% |
| SPXW240625P05150000 | 2024-06-10 3:10PM EDT | 2024-06-25 | 4.30 | 5.40 | 5.60 | 0.00 | - | 437 | 0 | 14.19% |
| SPXW240626P05150000 | 2024-06-07 3:44PM EDT | 2024-06-26 | 6.35 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 14.20% |
| SPXW240627P05150000 | 2024-06-10 4:04PM EDT | 2024-06-27 | 5.85 | 6.90 | 7.20 | 0.00 | - | 59 | 0 | 14.21% |
| SPXW240628P05150000 | 2024-06-10 3:47PM EDT | 2024-06-28 | 6.94 | 8.00 | 8.20 | 0.00 | - | 97 | 0 | 14.30% |
| SPXW240701P05150000 | 2024-06-10 3:30PM EDT | 2024-07-01 | 7.40 | 8.90 | 9.20 | 0.00 | - | 14 | 0 | 13.67% |
| SPXW240702P05150000 | 2024-06-10 3:09PM EDT | 2024-07-02 | 8.20 | 9.60 | 10.00 | 0.00 | - | 421 | 0 | 13.68% |
| SPXW240703P05150000 | 2024-06-10 9:39AM EDT | 2024-07-03 | 12.16 | 10.10 | 10.50 | 0.00 | - | 2 | 0 | 13.57% |
| SPXW240705P05150000 | 2024-06-10 4:01PM EDT | 2024-07-05 | 10.15 | 11.40 | 11.80 | 0.00 | - | 19 | 0 | 13.48% |
| SPXW240708P05150000 | 2024-06-10 3:46PM EDT | 2024-07-08 | 11.22 | 12.40 | 12.80 | 0.00 | - | 6 | 0 | 13.06% |
| SPXW240709P05150000 | 2024-06-07 2:13PM EDT | 2024-07-09 | 14.55 | 13.10 | 13.70 | 0.00 | - | 4 | 0 | 13.11% |
| SPXW240710P05150000 | 2024-06-10 3:59PM EDT | 2024-07-10 | 12.46 | 14.10 | 14.60 | 0.00 | - | 95 | 0 | 13.16% |
| SPXW240711P05150000 | 2024-06-10 2:19PM EDT | 2024-07-11 | 15.17 | 16.00 | 16.60 | 0.00 | - | 1 | 0 | 13.51% |
| SPXW240712P05150000 | 2024-06-10 3:56PM EDT | 2024-07-12 | 15.35 | 16.80 | 17.20 | 0.00 | - | 31 | 0 | 13.45% |
| SPXW240715P05150000 | 2024-06-10 1:13PM EDT | 2024-07-15 | 17.67 | 17.60 | 18.20 | 0.00 | - | 6 | 0 | 13.12% |
| SPXW240717P05150000 | 2024-06-10 3:50PM EDT | 2024-07-17 | 17.96 | 19.40 | 19.90 | 0.00 | - | 10 | 0 | 13.17% |
| SPXW240719P05150000 | 2024-06-10 3:39PM EDT | 2024-07-19 | 19.13 | 20.80 | 21.20 | 0.00 | - | 55 | 0 | 13.12% |
| SPXW240726P05150000 | 2024-06-10 3:58PM EDT | 2024-07-26 | 22.47 | 24.80 | 25.30 | 0.00 | - | 25 | 0 | 12.91% |
| SPXW240731P05150000 | 2024-06-10 2:20PM EDT | 2024-07-31 | 27.50 | 28.30 | 28.80 | 0.00 | - | 33 | 0 | 12.91% |
| SPXW240802P05150000 | 2024-06-10 10:39AM EDT | 2024-08-02 | 31.15 | 29.90 | 30.60 | 0.00 | - | 1 | 0 | 12.98% |
| SPX240816P05150000 | 2024-06-10 4:06PM EDT | 2024-08-16 | 35.15 | 37.60 | 38.40 | 0.00 | - | 89 | 0 | 12.71% |
| SPXW240830P05150000 | 2024-06-10 3:59PM EDT | 2024-08-30 | 42.90 | 45.50 | 46.10 | 0.00 | - | 95 | 0 | 12.57% |
| SPX240920P05150000 | 2024-06-10 4:12PM EDT | 2024-09-20 | 54.25 | 56.70 | 57.30 | 0.00 | - | 329 | 0 | 12.44% |
| SPXW240930P05150000 | 2024-06-10 3:55PM EDT | 2024-09-30 | 58.60 | 61.10 | 61.70 | 0.00 | - | 217 | 0 | 12.33% |
| SPX241018P05150000 | 2024-06-10 1:26PM EDT | 2024-10-18 | 69.19 | 69.90 | 70.60 | 0.00 | - | 6 | 0 | 12.28% |
| SPXW241031P05150000 | 2024-06-07 3:36AM EDT | 2024-10-31 | 74.87 | 75.80 | 76.60 | 0.00 | - | 1 | 0 | 12.24% |
| SPX241115P05150000 | 2024-06-10 3:14PM EDT | 2024-11-15 | 84.25 | 87.90 | 88.90 | 0.00 | - | 4 | 0 | 12.65% |
| SPXW241129P05150000 | 2024-06-06 2:33PM EDT | 2024-11-29 | 96.66 | 93.40 | 94.30 | 0.00 | - | - | 0 | 12.55% |
| SPX241220P05150000 | 2024-06-07 3:25PM EDT | 2024-12-20 | 101.97 | 103.60 | 104.40 | 0.00 | - | 241 | 0 | 12.58% |
| SPXW241231P05150000 | 2024-06-10 3:06PM EDT | 2024-12-31 | 102.90 | 106.30 | 107.30 | 0.00 | - | 1 | 0 | 12.44% |
| SPX250117P05150000 | 2024-06-10 3:45PM EDT | 2025-01-17 | 109.68 | 112.40 | 113.50 | 0.00 | - | 28 | 0 | 12.37% |
| SPX250221P05150000 | 2024-06-07 1:25PM EDT | 2025-02-21 | 119.75 | 125.80 | 127.20 | 0.00 | - | 2 | 0 | 12.34% |
| SPX250321P05150000 | 2024-06-10 10:54AM EDT | 2025-03-21 | 138.41 | 137.50 | 138.60 | 0.00 | - | 22 | 0 | 12.38% |
| SPXW250331P05150000 | 2024-05-28 4:14PM EDT | 2025-03-31 | 152.60 | 141.10 | 142.90 | 0.00 | - | 2 | 0 | 12.42% |
| SPX250417P05150000 | 2024-06-07 1:00PM EDT | 2025-04-17 | 141.70 | 146.70 | 148.90 | 0.00 | - | 10 | 0 | 12.40% |
| SPX250516P05150000 | 2024-06-05 1:41PM EDT | 2025-05-16 | 161.63 | 157.20 | 159.20 | 0.00 | - | 2 | 0 | 12.40% |
| SPX250620P05150000 | 2024-06-10 10:34AM EDT | 2025-06-20 | 170.60 | 168.50 | 170.20 | 0.00 | - | 90 | 0 | 12.36% |
| SPX251219P05150000 | 2024-06-10 2:22PM EDT | 2025-12-19 | 220.10 | 220.50 | 224.40 | 0.00 | - | 30 | 0 | 12.33% |
© 2024 Yahoo. Tutti i diritti riservati.