Italia markets close in 4 hours 23 minutes
FTSE MIB
34.362,86 -296,69 (-0,86%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.542,62 -607,39 (-0,96%)
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:5160.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05160000 | 2024-05-28 3:55PM EDT | 2024-05-29 | 142.00 | 113.30 | 121.70 | 0.00 | - | 4 | 354 | 0.00% |
| SPXW240530C05160000 | 2024-05-28 12:05PM EDT | 2024-05-30 | 149.85 | 114.20 | 122.50 | 0.00 | - | 25 | 102 | 0.00% |
| SPXW240531C05160000 | 2024-05-28 2:54PM EDT | 2024-05-31 | 130.07 | 119.50 | 122.60 | 0.00 | - | 8 | 891 | 0.00% |
| SPXW240603C05160000 | 2024-05-24 10:56AM EDT | 2024-06-03 | 145.31 | 120.50 | 124.30 | 0.00 | - | 2 | 17 | 0.00% |
| SPXW240604C05160000 | 2024-05-28 2:38PM EDT | 2024-06-04 | 129.83 | 120.30 | 128.70 | 0.00 | - | 12 | 7 | 0.00% |
| SPXW240605C05160000 | 2024-05-28 12:12PM EDT | 2024-06-05 | 158.17 | 122.50 | 130.90 | 0.00 | - | 2 | 96 | 0.00% |
| SPXW240606C05160000 | 2024-05-28 10:26AM EDT | 2024-06-06 | 155.10 | 125.90 | 130.10 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240607C05160000 | 2024-05-24 2:35PM EDT | 2024-06-07 | 156.12 | 131.00 | 134.40 | 0.00 | - | 11 | 54 | 0.00% |
| SPXW240610C05160000 | 2024-05-14 3:28PM EDT | 2024-06-10 | 128.89 | 132.70 | 137.10 | 0.00 | - | 1 | 115 | 0.00% |
| SPXW240611C05160000 | 2024-05-20 9:48AM EDT | 2024-06-11 | 177.08 | 135.00 | 139.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240612C05160000 | 2024-05-14 11:14AM EDT | 2024-06-12 | 124.40 | 140.80 | 144.10 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240613C05160000 | 2024-05-09 1:30PM EDT | 2024-06-13 | 115.52 | 142.80 | 147.30 | 0.00 | - | 2 | 1 | 7.50% |
| SPXW240614C05160000 | 2024-05-21 10:37AM EDT | 2024-06-14 | 185.05 | 145.60 | 148.90 | 0.00 | - | 1 | 76 | 8.61% |
| SPXW240617C05160000 | 2024-05-15 1:38PM EDT | 2024-06-17 | 180.88 | 147.10 | 151.40 | 0.00 | - | 6 | 34 | 9.28% |
| SPXW240618C05160000 | 2024-05-14 10:07AM EDT | 2024-06-18 | 131.84 | 149.70 | 154.10 | 0.00 | - | - | 1 | 10.17% |
| SPXW240620C05160000 | 2024-05-20 3:38PM EDT | 2024-06-20 | 188.29 | 152.00 | 156.40 | 0.00 | - | 10 | 12 | 10.52% |
| SPX240621C05160000 | 2024-05-28 1:10PM EDT | 2024-06-21 | 179.47 | 154.90 | 159.10 | 0.00 | - | 3 | 5,788 | 11.15% |
| SPXW240624C05160000 | 2024-05-10 11:43AM EDT | 2024-06-24 | 129.33 | 157.30 | 161.70 | 0.00 | - | - | 2 | 11.22% |
| SPXW240626C05160000 | 2024-05-22 1:16PM EDT | 2024-06-26 | 202.98 | 161.10 | 165.50 | 0.00 | - | - | 4 | 11.78% |
| SPXW240628C05160000 | 2024-05-24 2:41PM EDT | 2024-06-28 | 188.77 | 166.10 | 170.80 | 0.00 | - | 2 | 645 | 12.59% |
| SPXW240701C05160000 | 2024-05-20 2:04PM EDT | 2024-07-01 | 204.66 | 168.10 | 172.60 | 0.00 | - | - | 2 | 12.40% |
| SPXW240705C05160000 | 2024-05-21 2:38PM EDT | 2024-07-05 | 211.24 | 175.30 | 179.60 | 0.00 | - | 14 | 16 | 13.05% |
| SPXW240712C05160000 | 2024-05-28 9:59AM EDT | 2024-07-12 | 205.03 | 185.90 | 190.40 | 0.00 | - | 10 | 142 | 13.78% |
| SPXW240719C05160000 | 2024-05-23 3:14PM EDT | 2024-07-19 | 184.27 | 194.90 | 199.50 | 0.00 | - | 1 | 452 | 14.16% |
| SPXW240726C05160000 | 2024-05-24 3:57PM EDT | 2024-07-26 | 222.43 | 204.10 | 208.70 | 0.00 | - | 5 | 5 | 14.53% |
| SPXW240731C05160000 | 2024-05-23 9:32AM EDT | 2024-07-31 | 254.40 | 209.80 | 213.70 | 0.00 | - | 10 | 217 | 14.59% |
| SPXW240816C05160000 | 2024-05-20 10:41AM EDT | 2024-08-16 | 270.84 | 228.00 | 236.50 | 0.00 | - | 2 | 17 | 15.60% |
| SPXW240830C05160000 | 2024-05-21 3:35PM EDT | 2024-08-30 | 287.12 | 244.90 | 254.30 | 0.00 | - | 12 | 16 | 16.18% |
| SPXW240920C05160000 | 2024-05-20 11:33AM EDT | 2024-09-20 | 312.10 | 267.70 | 278.00 | 0.00 | - | 1 | 10 | 16.76% |
| SPXW240930C05160000 | 2024-05-09 12:36PM EDT | 2024-09-30 | 242.58 | 276.50 | 286.60 | 0.00 | - | 2 | 7 | 16.81% |
| SPX241018C05160000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 277.90 | 302.20 | 306.20 | 0.00 | - | 3 | 3 | 17.27% |
| SPXW241031C05160000 | 2024-05-09 11:06AM EDT | 2024-10-31 | 280.85 | 313.10 | 324.10 | 0.00 | - | 1 | 1 | 17.89% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05160000 | 2024-05-29 3:32AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 722 | 20.95% |
| SPXW240530P05160000 | 2024-05-29 1:31AM EDT | 2024-05-30 | 0.45 | 0.55 | 0.65 | +0.10 | +28.57% | 10 | 3,120 | 18.99% |
| SPXW240531P05160000 | 2024-05-29 5:59AM EDT | 2024-05-31 | 1.50 | 1.40 | 1.50 | +0.80 | +114.29% | 65 | 1,819 | 17.95% |
| SPXW240603P05160000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.95 | 2.50 | 2.65 | 0.00 | - | 344 | 186 | 14.27% |
| SPXW240604P05160000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 1.51 | 3.70 | 3.90 | 0.00 | - | 237 | 254 | 14.46% |
| SPXW240605P05160000 | 2024-05-28 3:56PM EDT | 2024-06-05 | 2.70 | 5.10 | 5.40 | 0.00 | - | 74 | 87 | 14.71% |
| SPXW240606P05160000 | 2024-05-28 3:17PM EDT | 2024-06-06 | 4.76 | 6.50 | 6.80 | 0.00 | - | 31 | 89 | 14.80% |
| SPXW240607P05160000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 4.80 | 9.00 | 9.30 | 0.00 | - | 207 | 1,439 | 15.43% |
| SPXW240610P05160000 | 2024-05-28 1:03PM EDT | 2024-06-10 | 6.85 | 10.50 | 10.80 | 0.00 | - | 2 | 95 | 14.21% |
| SPXW240611P05160000 | 2024-05-28 2:37PM EDT | 2024-06-11 | 10.65 | 11.80 | 12.20 | 0.00 | - | 1 | 20 | 14.27% |
| SPXW240612P05160000 | 2024-05-28 9:44AM EDT | 2024-06-12 | 10.72 | 16.70 | 17.10 | 0.00 | - | 2 | 40 | 15.58% |
| SPXW240613P05160000 | 2024-05-23 3:44PM EDT | 2024-06-13 | 20.71 | 18.20 | 18.70 | 0.00 | - | - | 22 | 15.62% |
| SPXW240614P05160000 | 2024-05-28 4:03PM EDT | 2024-06-14 | 12.75 | 19.50 | 19.90 | 0.00 | - | 29 | 211 | 15.53% |
| SPXW240617P05160000 | 2024-05-28 3:59PM EDT | 2024-06-17 | 14.00 | 21.20 | 21.60 | 0.00 | - | 9 | 41 | 14.81% |
| SPXW240618P05160000 | 2024-05-24 3:53PM EDT | 2024-06-18 | 16.25 | 21.90 | 22.40 | 0.00 | - | 2 | 10 | 14.67% |
| SPXW240620P05160000 | 2024-05-24 10:17AM EDT | 2024-06-20 | 19.72 | 23.50 | 24.00 | 0.00 | - | 1 | 5 | 14.43% |
| SPX240621P05160000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 16.14 | 24.00 | 24.30 | 0.00 | - | 26 | 5,964 | 14.21% |
| SPXW240624P05160000 | 2024-05-28 9:35AM EDT | 2024-06-24 | 16.57 | 25.70 | 26.30 | 0.00 | - | 2 | 16 | 13.86% |
| SPXW240625P05160000 | 2024-05-23 9:52AM EDT | 2024-06-25 | 21.20 | 26.80 | 27.30 | 0.00 | - | - | 2 | 13.84% |
| SPXW240626P05160000 | 2024-05-28 3:04PM EDT | 2024-06-26 | 23.00 | 27.90 | 28.40 | 0.00 | - | 18 | 27 | 13.84% |
| SPXW240627P05160000 | 2024-05-28 2:37PM EDT | 2024-06-27 | 26.22 | 28.90 | 29.50 | 0.00 | - | 16 | 11 | 13.84% |
| SPXW240628P05160000 | 2024-05-28 2:34PM EDT | 2024-06-28 | 26.48 | 30.40 | 30.80 | 0.00 | - | 20 | 409 | 13.89% |
| SPXW240701P05160000 | 2024-05-27 11:34PM EDT | 2024-07-01 | 21.62 | 31.40 | 32.00 | 0.00 | - | 1 | 14 | 13.50% |
| SPXW240705P05160000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 28.40 | 34.40 | 34.90 | 0.00 | - | 12 | 32 | 13.31% |
| SPXW240712P05160000 | 2024-05-28 9:40AM EDT | 2024-07-12 | 29.80 | 40.00 | 40.70 | 0.00 | - | 1 | 28 | 13.19% |
| SPX240719P05160000 | 2024-05-29 6:03AM EDT | 2024-07-19 | 44.80 | 43.90 | 44.40 | +10.66 | +31.22% | 228 | 259 | 12.83% |
| SPXW240726P05160000 | 2024-05-28 2:29PM EDT | 2024-07-26 | 42.64 | 48.40 | 49.10 | 0.00 | - | 1 | 1 | 12.70% |
| SPXW240731P05160000 | 2024-05-28 2:22PM EDT | 2024-07-31 | 45.05 | 51.90 | 52.50 | 0.00 | - | 4 | 388 | 12.65% |
| SPXW240816P05160000 | 2024-05-28 2:02PM EDT | 2024-08-16 | 54.65 | 61.70 | 62.30 | 0.00 | - | 2 | 185 | 12.45% |
| SPXW240830P05160000 | 2024-05-24 3:02PM EDT | 2024-08-30 | 60.40 | 69.20 | 69.90 | 0.00 | - | 30 | 83 | 12.29% |
| SPX240920P05160000 | 2024-05-23 11:38AM EDT | 2024-09-20 | 67.50 | 80.30 | 81.20 | 0.00 | - | 8 | 690 | 12.17% |
| SPXW240930P05160000 | 2024-05-28 11:28AM EDT | 2024-09-30 | 74.10 | 84.70 | 85.70 | 0.00 | - | 1 | 37 | 12.07% |
| SPXW241018P05160000 | 2024-05-27 3:00AM EDT | 2024-10-18 | 82.90 | 94.10 | 95.00 | 0.00 | - | 12 | 25 | 12.05% |
| SPXW241031P05160000 | 2024-05-28 11:38AM EDT | 2024-10-31 | 88.72 | 99.70 | 100.70 | 0.00 | - | 4 | 23 | 11.99% |
© 2024 Yahoo. Tutti i diritti riservati.