Italia markets close in 4 hours 28 minutes
FTSE MIB
34.342,06 -317,49 (-0,92%) 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
80,50 +0,67 (+0,84%) Bitcoin EUR
62.591,12 -582,57 (-0,92%)
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:5180.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05180000 | 2024-05-24 11:04AM EDT | 2024-05-29 | 127.66 | 93.60 | 98.70 | 0.00 | - | 7 | 135 | 0.00% |
| SPXW240530C05180000 | 2024-05-28 3:53PM EDT | 2024-05-30 | 120.90 | 94.80 | 99.30 | 0.00 | - | 6 | 27 | 0.00% |
| SPXW240531C05180000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 125.04 | 97.90 | 102.70 | 0.00 | - | 27 | 398 | 0.00% |
| SPXW240603C05180000 | 2024-05-28 1:53PM EDT | 2024-06-03 | 124.98 | 99.80 | 105.10 | 0.00 | - | 2 | 58 | 0.00% |
| SPXW240604C05180000 | 2024-05-10 9:45AM EDT | 2024-06-04 | 100.98 | 102.40 | 107.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240605C05180000 | 2024-05-23 9:37AM EDT | 2024-06-05 | 158.54 | 104.40 | 110.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPXW240606C05180000 | 2024-05-24 12:56PM EDT | 2024-06-06 | 136.32 | 107.30 | 111.60 | 0.00 | - | 3 | 28 | 0.00% |
| SPXW240607C05180000 | 2024-05-28 1:37PM EDT | 2024-06-07 | 141.18 | 112.10 | 116.00 | 0.00 | - | 3 | 222 | 0.00% |
| SPXW240610C05180000 | 2024-05-28 10:13AM EDT | 2024-06-10 | 140.96 | 114.20 | 118.60 | 0.00 | - | 38 | 23 | 0.00% |
| SPXW240612C05180000 | 2024-05-14 3:14PM EDT | 2024-06-12 | 119.54 | 122.20 | 126.60 | 0.00 | - | 7 | 47 | 5.94% |
| SPXW240613C05180000 | 2024-05-28 10:21AM EDT | 2024-06-13 | 150.12 | 125.10 | 129.40 | 0.00 | - | 1 | 25 | 8.23% |
| SPXW240614C05180000 | 2024-05-28 3:49PM EDT | 2024-06-14 | 144.20 | 127.40 | 131.70 | 0.00 | - | 5 | 46 | 9.17% |
| SPXW240617C05180000 | 2024-05-15 12:28PM EDT | 2024-06-17 | 156.97 | 129.40 | 133.80 | 0.00 | - | 2 | 3 | 9.29% |
| SPXW240618C05180000 | 2024-05-28 10:13AM EDT | 2024-06-18 | 156.09 | 132.00 | 136.40 | 0.00 | - | 38 | 38 | 9.97% |
| SPXW240620C05180000 | 2024-05-20 9:52AM EDT | 2024-06-20 | 177.58 | 134.50 | 138.80 | 0.00 | - | 10 | 21 | 10.26% |
| SPX240621C05180000 | 2024-05-24 2:33PM EDT | 2024-06-21 | 160.59 | 137.20 | 141.50 | 0.00 | - | 1 | 7,312 | 10.79% |
| SPXW240626C05180000 | 2024-05-22 1:16PM EDT | 2024-06-26 | 185.56 | 143.60 | 148.00 | 0.00 | - | 4 | 10 | 11.35% |
| SPXW240628C05180000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 169.72 | 149.10 | 153.20 | 0.00 | - | 2 | 108 | 12.08% |
| SPXW240701C05180000 | 2024-05-16 12:15PM EDT | 2024-07-01 | 195.35 | 151.00 | 155.30 | 0.00 | - | - | 1 | 11.94% |
| SPXW240705C05180000 | 2024-05-24 1:50PM EDT | 2024-07-05 | 179.45 | 158.10 | 162.50 | 0.00 | - | 2 | 16 | 12.59% |
| SPXW240712C05180000 | 2024-05-16 10:31AM EDT | 2024-07-12 | 211.99 | 169.00 | 173.20 | 0.00 | - | 2 | 4 | 13.27% |
| SPX240719C05180000 | 2024-05-21 6:50AM EDT | 2024-07-19 | 212.00 | 178.50 | 181.00 | 0.00 | - | 1 | 1,468 | 13.46% |
| SPXW240731C05180000 | 2024-05-23 9:31AM EDT | 2024-07-31 | 238.61 | 193.70 | 197.20 | 0.00 | - | 10 | 39 | 14.17% |
| SPXW240816C05180000 | 2024-05-08 12:34PM EDT | 2024-08-16 | 169.71 | 213.60 | 217.40 | 0.00 | - | 4 | 205 | 14.88% |
| SPXW240830C05180000 | 2024-05-17 2:17PM EDT | 2024-08-30 | 247.44 | 228.30 | 237.90 | 0.00 | - | 10 | 46 | 15.77% |
| SPXW240920C05180000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 237.53 | 251.80 | 261.90 | 0.00 | - | 2 | 16 | 16.38% |
| SPXW240930C05180000 | 2024-05-16 10:21AM EDT | 2024-09-30 | 302.35 | 260.60 | 271.10 | 0.00 | - | 2 | 2 | 16.49% |
| SPX241018C05180000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 252.44 | 286.60 | 290.30 | 0.00 | - | - | 0 | 16.93% |
| SPXW241031C05180000 | 2024-05-20 3:38PM EDT | 2024-10-31 | 330.62 | 297.10 | 308.00 | 0.00 | - | 2 | 58 | 17.53% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05180000 | 2024-05-29 4:52AM EDT | 2024-05-29 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 26 | 1,417 | 19.24% |
| SPXW240530P05180000 | 2024-05-29 5:07AM EDT | 2024-05-30 | 0.95 | 0.85 | 0.95 | +0.65 | +216.67% | 25 | 441 | 17.88% |
| SPXW240531P05180000 | 2024-05-29 4:36AM EDT | 2024-05-31 | 2.20 | 2.25 | 2.35 | +1.30 | +144.44% | 3 | 1,266 | 17.49% |
| SPXW240603P05180000 | 2024-05-29 3:31AM EDT | 2024-06-03 | 3.20 | 3.80 | 4.00 | +1.65 | +106.45% | 2 | 234 | 14.06% |
| SPXW240604P05180000 | 2024-05-29 4:12AM EDT | 2024-06-04 | 5.20 | 5.30 | 5.60 | +3.23 | +163.96% | 16 | 261 | 14.26% |
| SPXW240605P05180000 | 2024-05-28 4:14PM EDT | 2024-06-05 | 3.40 | 7.00 | 7.30 | 0.00 | - | 96 | 67 | 14.43% |
| SPXW240606P05180000 | 2024-05-28 11:11AM EDT | 2024-06-06 | 4.93 | 8.60 | 9.00 | 0.00 | - | 5 | 54 | 14.54% |
| SPXW240607P05180000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 10.20 | 11.60 | 11.90 | 0.00 | - | 84 | 278 | 15.18% |
| SPXW240610P05180000 | 2024-05-28 4:05PM EDT | 2024-06-10 | 7.48 | 13.30 | 13.70 | 0.00 | - | 2 | 298 | 14.02% |
| SPXW240611P05180000 | 2024-05-28 3:46PM EDT | 2024-06-11 | 10.10 | 14.70 | 15.00 | 0.00 | - | 10 | 47 | 13.98% |
| SPXW240612P05180000 | 2024-05-28 12:56PM EDT | 2024-06-12 | 12.60 | 20.10 | 20.50 | 0.00 | - | 15 | 94 | 15.33% |
| SPXW240613P05180000 | 2024-05-28 1:50PM EDT | 2024-06-13 | 15.54 | 21.80 | 22.30 | 0.00 | - | 2 | 82 | 15.39% |
| SPXW240614P05180000 | 2024-05-28 11:09PM EDT | 2024-06-14 | 18.63 | 23.10 | 23.40 | +3.08 | +19.81% | 5 | 282 | 15.25% |
| SPXW240617P05180000 | 2024-05-28 12:17PM EDT | 2024-06-17 | 16.10 | 24.60 | 25.10 | 0.00 | - | 6 | 55 | 14.51% |
| SPXW240618P05180000 | 2024-05-28 3:00PM EDT | 2024-06-18 | 20.65 | 25.70 | 26.10 | 0.00 | - | 15 | 30 | 14.42% |
| SPXW240620P05180000 | 2024-05-22 3:49PM EDT | 2024-06-20 | 23.87 | 27.20 | 27.80 | 0.00 | - | - | 10 | 14.18% |
| SPXW240621P05180000 | 2024-05-29 4:09AM EDT | 2024-06-21 | 27.60 | 28.40 | 28.70 | +4.39 | +18.91% | 13 | 787 | 14.10% |
| SPXW240624P05180000 | 2024-05-28 12:35PM EDT | 2024-06-24 | 20.22 | 29.60 | 30.30 | 0.00 | - | 4 | 31 | 13.64% |
| SPXW240625P05180000 | 2024-05-28 1:12PM EDT | 2024-06-25 | 21.18 | 30.70 | 31.30 | 0.00 | - | 12 | 5 | 13.61% |
| SPXW240626P05180000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 23.90 | 31.80 | 32.40 | 0.00 | - | 1 | 60 | 13.60% |
| SPXW240627P05180000 | 2024-05-28 2:45PM EDT | 2024-06-27 | 28.75 | 32.90 | 33.60 | 0.00 | - | 5 | 0 | 13.61% |
| SPXW240628P05180000 | 2024-05-28 2:26PM EDT | 2024-06-28 | 27.55 | 34.50 | 34.80 | 0.00 | - | 22 | 278 | 13.63% |
| SPXW240701P05180000 | 2024-05-24 2:59PM EDT | 2024-07-01 | 26.60 | 35.50 | 36.10 | 0.00 | - | 2 | 35 | 13.26% |
| SPXW240702P05180000 | 2024-05-28 12:45PM EDT | 2024-07-02 | 25.20 | 36.40 | 37.00 | 0.00 | - | 3 | 3 | 13.23% |
| SPXW240705P05180000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 31.60 | 38.60 | 39.20 | 0.00 | - | 3 | 41 | 13.08% |
| SPXW240712P05180000 | 2024-05-28 3:19PM EDT | 2024-07-12 | 37.53 | 44.40 | 45.00 | 0.00 | - | 15 | 36 | 12.94% |
| SPX240719P05180000 | 2024-05-29 3:56AM EDT | 2024-07-19 | 46.56 | 48.20 | 48.90 | +10.21 | +28.09% | 2 | 1,206 | 12.61% |
| SPXW240726P05180000 | 2024-05-23 4:06PM EDT | 2024-07-26 | 53.05 | 52.80 | 53.50 | 0.00 | - | - | 1 | 12.45% |
| SPXW240731P05180000 | 2024-05-28 9:58AM EDT | 2024-07-31 | 47.24 | 56.60 | 57.20 | 0.00 | - | 2 | 66 | 12.43% |
| SPX240816P05180000 | 2024-05-22 1:14PM EDT | 2024-08-16 | 52.83 | 65.80 | 66.70 | 0.00 | - | 17 | 264 | 12.19% |
| SPXW240830P05180000 | 2024-05-28 3:10PM EDT | 2024-08-30 | 66.93 | 74.10 | 74.90 | 0.00 | - | 29 | 71 | 12.08% |
| SPX240920P05180000 | 2024-05-23 1:58PM EDT | 2024-09-20 | 83.70 | 85.30 | 86.20 | 0.00 | - | 5 | 384 | 11.96% |
| SPXW240930P05180000 | 2024-05-23 8:45AM EDT | 2024-09-30 | 68.80 | 89.70 | 90.70 | 0.00 | - | 20 | 394 | 11.86% |
| SPXW241018P05180000 | 2024-05-23 1:46AM EDT | 2024-10-18 | 79.30 | 98.90 | 99.90 | 0.00 | - | - | 43 | 11.84% |
| SPXW241031P05180000 | 2024-05-22 9:34AM EDT | 2024-10-31 | 91.04 | 104.50 | 105.40 | 0.00 | - | 2 | 150 | 11.76% |
| SPX241115P05180000 | 2024-05-22 2:59PM EDT | 2024-11-15 | 110.30 | 117.00 | 118.20 | 0.00 | - | - | 92 | 12.17% |
© 2024 Yahoo. Tutti i diritti riservati.