Italia markets close in 2 hours 9 minutes
FTSE MIB
33.952,42 -589,59 (-1,71%) 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
77,75 +0,01 (+0,01%) Bitcoin EUR
62.678,93 -1.898,88 (-2,94%)
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:5185.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05185000 | 2024-06-11 6:32AM EDT | 2024-06-11 | 165.46 | 159.90 | 164.90 | -9.14 | -5.23% | 8 | 32 | 0.00% |
| SPXW240612C05185000 | 2024-06-10 3:15PM EDT | 2024-06-12 | 179.25 | 159.80 | 166.90 | 0.00 | - | 9 | 14 | 0.00% |
| SPXW240613C05185000 | 2024-06-06 9:32AM EDT | 2024-06-13 | 178.75 | 163.80 | 165.80 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240614C05185000 | 2024-06-11 6:32AM EDT | 2024-06-14 | 169.49 | 165.50 | 167.80 | +3.44 | +2.07% | 8 | 53 | 0.00% |
| SPXW240617C05185000 | 2024-05-31 2:50PM EDT | 2024-06-17 | 82.30 | 167.10 | 169.20 | 0.00 | - | 24 | 19 | 0.00% |
| SPXW240618C05185000 | 2024-06-03 3:12PM EDT | 2024-06-18 | 113.52 | 167.20 | 174.30 | 0.00 | - | 12 | 15 | 0.00% |
| SPXW240620C05185000 | 2024-06-06 1:27PM EDT | 2024-06-20 | 180.55 | 170.00 | 174.60 | 0.00 | - | 3 | 6 | 0.00% |
| SPXW240621C05185000 | 2024-06-10 12:25PM EDT | 2024-06-21 | 184.35 | 173.90 | 178.30 | 0.00 | - | 2 | 145 | 11.95% |
| SPXW240624C05185000 | 2024-05-31 1:11PM EDT | 2024-06-24 | 86.60 | 175.50 | 179.90 | 0.00 | - | 15 | 24 | 11.82% |
| SPXW240625C05185000 | 2024-05-31 10:46AM EDT | 2024-06-25 | 91.80 | 177.50 | 182.10 | 0.00 | - | 15 | 15 | 12.73% |
| SPXW240626C05185000 | 2024-06-10 12:55PM EDT | 2024-06-26 | 188.71 | 178.80 | 183.30 | 0.00 | - | 1 | 9 | 12.92% |
| SPXW240628C05185000 | 2024-06-10 2:53PM EDT | 2024-06-28 | 195.32 | 185.20 | 187.60 | 0.00 | - | 4 | 113 | 13.97% |
| SPXW240705C05185000 | 2024-06-10 11:20AM EDT | 2024-07-05 | 195.61 | 193.40 | 197.80 | 0.00 | - | 1 | 24 | 14.79% |
| SPXW240712C05185000 | 2024-06-03 10:23AM EDT | 2024-07-12 | 168.98 | 204.40 | 209.00 | 0.00 | - | - | 51 | 15.53% |
| SPXW240719C05185000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 138.80 | 212.70 | 219.60 | 0.00 | - | 2 | 205 | 16.01% |
| SPXW240731C05185000 | 2024-06-03 11:11AM EDT | 2024-07-31 | 179.58 | 228.50 | 235.10 | 0.00 | - | 1 | 82 | 16.34% |
| SPX240816C05185000 | 2024-06-06 2:05PM EDT | 2024-08-16 | 252.80 | 248.10 | 256.70 | 0.00 | - | 10 | 30 | 16.97% |
| SPXW240830C05185000 | 2024-06-07 10:21AM EDT | 2024-08-30 | 276.27 | 266.70 | 274.10 | 0.00 | - | 1 | 1 | 17.37% |
| SPXW240930C05185000 | 2024-06-10 2:43PM EDT | 2024-09-30 | 311.74 | 298.70 | 308.50 | 0.00 | - | 4 | 41 | 17.93% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05185000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 171 | 312 | 22.85% |
| SPXW240612P05185000 | 2024-06-11 8:23AM EDT | 2024-06-12 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 4 | 703 | 19.76% |
| SPXW240613P05185000 | 2024-06-11 4:39AM EDT | 2024-06-13 | 0.55 | 0.70 | 0.80 | +0.10 | +22.22% | 1 | 1,619 | 18.59% |
| SPXW240614P05185000 | 2024-06-11 7:51AM EDT | 2024-06-14 | 1.60 | 1.50 | 1.60 | +0.58 | +56.86% | 3 | 1,945 | 18.15% |
| SPXW240617P05185000 | 2024-06-10 4:08PM EDT | 2024-06-17 | 1.75 | 2.45 | 2.60 | 0.00 | - | 234 | 236 | 15.11% |
| SPXW240618P05185000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 2.60 | 3.40 | 3.60 | 0.00 | - | 29 | 88 | 15.18% |
| SPXW240620P05185000 | 2024-06-10 3:21PM EDT | 2024-06-20 | 3.31 | 4.70 | 5.00 | 0.00 | - | 8 | 44 | 14.69% |
| SPX240621P05185000 | 2024-06-10 10:47AM EDT | 2024-06-21 | 5.70 | 5.40 | 5.60 | 0.00 | - | 6 | 7,292 | 14.41% |
| SPXW240624P05185000 | 2024-06-10 3:43PM EDT | 2024-06-24 | 5.45 | 6.90 | 7.10 | 0.00 | - | 3 | 13 | 13.61% |
| SPXW240625P05185000 | 2024-06-10 11:05AM EDT | 2024-06-25 | 7.97 | 7.70 | 8.00 | 0.00 | - | 4 | 27 | 13.60% |
| SPXW240626P05185000 | 2024-06-06 12:10PM EDT | 2024-06-26 | 11.66 | 8.70 | 9.00 | 0.00 | - | - | 0 | 13.63% |
| SPXW240627P05185000 | 2024-06-07 2:34PM EDT | 2024-06-27 | 10.00 | 9.70 | 10.10 | 0.00 | - | 2 | 5 | 13.69% |
| SPXW240628P05185000 | 2024-06-10 3:15PM EDT | 2024-06-28 | 8.60 | 11.10 | 11.30 | 0.00 | - | 73 | 335 | 13.78% |
| SPXW240701P05185000 | 2024-06-10 10:51AM EDT | 2024-07-01 | 12.43 | 12.10 | 12.40 | 0.00 | - | 4 | 52 | 13.15% |
| SPXW240705P05185000 | 2024-06-10 2:50PM EDT | 2024-07-05 | 13.16 | 15.20 | 15.50 | 0.00 | - | 13 | 73 | 13.00% |
| SPXW240712P05185000 | 2024-06-07 1:21PM EDT | 2024-07-12 | 18.85 | 21.10 | 21.70 | 0.00 | - | 4 | 42 | 13.01% |
| SPXW240719P05185000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 22.97 | 25.50 | 25.90 | 0.00 | - | 5 | 182 | 12.65% |
| SPXW240731P05185000 | 2024-06-03 2:57PM EDT | 2024-07-31 | 56.82 | 33.20 | 34.00 | 0.00 | - | 54 | 96 | 12.44% |
| SPXW240816P05185000 | 2024-06-10 11:44AM EDT | 2024-08-16 | 42.72 | 43.80 | 44.50 | 0.00 | - | 1 | 120 | 12.32% |
| SPXW240830P05185000 | 2024-06-10 1:22PM EDT | 2024-08-30 | 50.40 | 51.70 | 52.30 | 0.00 | - | 8 | 25 | 12.15% |
| SPX240920P05185000 | 2024-06-10 12:51PM EDT | 2024-09-20 | 60.80 | 62.90 | 63.60 | 0.00 | - | 3 | 13 | 12.01% |
| SPXW240930P05185000 | 2024-05-15 12:47PM EDT | 2024-09-30 | 87.55 | 67.60 | 68.40 | 0.00 | - | 4 | 19 | 11.93% |
© 2024 Yahoo. Tutti i diritti riservati.