Italia markets close in 3 hours 49 minutes
FTSE MIB
34.281,17 -378,38 (-1,09%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.489,14 -434,45 (-0,69%)
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:5190.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05190000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 112.24 | 81.30 | 86.30 | 0.00 | - | 43 | 250 | 0.00% |
| SPXW240530C05190000 | 2024-05-28 12:10PM EDT | 2024-05-30 | 121.54 | 84.80 | 86.30 | 0.00 | - | 26 | 49 | 0.00% |
| SPXW240531C05190000 | 2024-05-24 12:08PM EDT | 2024-05-31 | 120.17 | 88.50 | 90.30 | 0.00 | - | 5 | 2,331 | 0.00% |
| SPXW240603C05190000 | 2024-05-28 2:33PM EDT | 2024-06-03 | 104.49 | 90.50 | 92.70 | 0.00 | - | 2 | 220 | 0.00% |
| SPXW240604C05190000 | 2024-05-21 2:27PM EDT | 2024-06-04 | 139.42 | 91.40 | 96.60 | 0.00 | - | 10 | 16 | 0.00% |
| SPXW240605C05190000 | 2024-05-21 2:27PM EDT | 2024-06-05 | 141.07 | 94.00 | 99.10 | 0.00 | - | 12 | 23 | 0.00% |
| SPXW240606C05190000 | 2024-05-28 1:01PM EDT | 2024-06-06 | 127.81 | 97.60 | 100.50 | 0.00 | - | 1 | 94 | 0.00% |
| SPXW240607C05190000 | 2024-05-28 2:25PM EDT | 2024-06-07 | 120.89 | 103.10 | 104.80 | 0.00 | - | 3 | 383 | 0.00% |
| SPXW240610C05190000 | 2024-05-28 10:13AM EDT | 2024-06-10 | 131.93 | 103.80 | 107.70 | 0.00 | - | 38 | 13 | 0.00% |
| SPXW240611C05190000 | 2024-05-24 3:54PM EDT | 2024-06-11 | 129.38 | 105.70 | 110.00 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240612C05190000 | 2024-05-22 10:15AM EDT | 2024-06-12 | 159.48 | 113.80 | 116.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPXW240613C05190000 | 2024-05-28 10:21AM EDT | 2024-06-13 | 141.37 | 114.80 | 119.30 | 0.00 | - | 1 | 12 | 7.66% |
| SPXW240614C05190000 | 2024-05-21 4:10AM EDT | 2024-06-14 | 156.13 | 119.20 | 121.10 | 0.00 | - | 5 | 20 | 8.36% |
| SPXW240617C05190000 | 2024-05-28 10:22AM EDT | 2024-06-17 | 143.59 | 119.50 | 123.90 | 0.00 | - | 1 | 1 | 8.81% |
| SPXW240618C05190000 | 2024-05-28 10:13AM EDT | 2024-06-18 | 147.61 | 121.90 | 126.20 | 0.00 | - | 38 | 38 | 9.37% |
| SPXW240620C05190000 | 2024-05-20 3:38PM EDT | 2024-06-20 | 162.62 | 124.20 | 128.80 | 0.00 | - | 5 | 39 | 9.73% |
| SPX240621C05190000 | 2024-05-28 12:50PM EDT | 2024-06-21 | 155.20 | 126.80 | 131.20 | 0.00 | - | 3 | 7,114 | 10.18% |
| SPXW240624C05190000 | 2024-05-21 1:25PM EDT | 2024-06-24 | 165.23 | 129.70 | 134.20 | 0.00 | - | - | 1 | 10.33% |
| SPXW240626C05190000 | 2024-05-23 9:30AM EDT | 2024-06-26 | 188.69 | 133.50 | 138.00 | 0.00 | - | 1 | 20 | 10.82% |
| SPXW240628C05190000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 161.32 | 139.30 | 143.80 | 0.00 | - | 1 | 100 | 11.67% |
| SPXW240705C05190000 | 2024-05-17 3:31PM EDT | 2024-07-05 | 178.10 | 148.50 | 152.90 | 0.00 | - | 10 | 23 | 12.16% |
| SPXW240712C05190000 | 2024-05-14 3:14PM EDT | 2024-07-12 | 154.34 | 159.10 | 163.70 | 0.00 | - | 2 | 43 | 12.86% |
| SPXW240719C05190000 | 2024-05-16 9:57AM EDT | 2024-07-19 | 208.32 | 168.80 | 173.20 | 0.00 | - | 1 | 293 | 13.30% |
| SPXW240731C05190000 | 2024-05-21 1:25PM EDT | 2024-07-31 | 215.73 | 184.30 | 187.80 | 0.00 | - | 2 | 118 | 13.80% |
| SPX240816C05190000 | 2024-05-23 9:58AM EDT | 2024-08-16 | 232.59 | 205.00 | 207.30 | 0.00 | - | 1 | 192 | 14.46% |
| SPXW240830C05190000 | 2024-05-15 2:44PM EDT | 2024-08-30 | 250.79 | 219.20 | 228.60 | 0.00 | - | 5 | 98 | 15.44% |
| SPXW240920C05190000 | 2024-05-24 8:27AM EDT | 2024-09-20 | 250.20 | 242.20 | 252.70 | 0.00 | - | 4 | 11 | 16.08% |
| SPXW240930C05190000 | 2024-05-21 11:33AM EDT | 2024-09-30 | 288.69 | 251.70 | 261.90 | 0.00 | - | 4 | 46 | 16.20% |
| SPX241018C05190000 | 2024-05-09 12:36PM EDT | 2024-10-18 | 244.58 | 277.70 | 281.30 | 0.00 | - | 2 | 3 | 16.66% |
| SPXW241031C05190000 | 2024-05-22 11:51AM EDT | 2024-10-31 | 324.50 | 292.70 | 294.70 | 0.00 | - | 9 | 277 | 16.96% |
| SPX241115C05190000 | 2024-05-28 3:14PM EDT | 2024-11-15 | 327.92 | 313.80 | 318.00 | 0.00 | - | 2 | 1 | 17.85% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05190000 | 2024-05-29 5:24AM EDT | 2024-05-29 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 26 | 1,938 | 19.12% |
| SPXW240530P05190000 | 2024-05-29 7:11AM EDT | 2024-05-30 | 1.15 | 1.25 | 1.35 | +0.80 | +228.57% | 23 | 550 | 17.84% |
| SPXW240531P05190000 | 2024-05-29 7:13AM EDT | 2024-05-31 | 3.00 | 3.00 | 3.20 | +1.95 | +185.71% | 26 | 8,558 | 17.65% |
| SPXW240603P05190000 | 2024-05-29 2:05AM EDT | 2024-06-03 | 3.50 | 4.90 | 5.10 | +1.70 | +94.44% | 1 | 188 | 14.12% |
| SPXW240604P05190000 | 2024-05-28 3:58PM EDT | 2024-06-04 | 2.91 | 6.50 | 6.80 | 0.00 | - | 252 | 241 | 14.24% |
| SPXW240605P05190000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 4.50 | 8.50 | 8.80 | 0.00 | - | 47 | 133 | 14.47% |
| SPXW240606P05190000 | 2024-05-28 3:45PM EDT | 2024-06-06 | 6.10 | 10.20 | 10.50 | 0.00 | - | 65 | 87 | 14.49% |
| SPXW240607P05190000 | 2024-05-29 6:28AM EDT | 2024-06-07 | 12.80 | 13.40 | 13.70 | +4.23 | +49.36% | 1 | 1,057 | 15.17% |
| SPXW240610P05190000 | 2024-05-28 3:50PM EDT | 2024-06-10 | 9.67 | 15.20 | 15.60 | 0.00 | - | 41 | 244 | 14.00% |
| SPXW240611P05190000 | 2024-05-28 3:17PM EDT | 2024-06-11 | 12.15 | 16.70 | 17.10 | 0.00 | - | 24 | 105 | 14.00% |
| SPXW240612P05190000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 13.65 | 22.50 | 22.90 | 0.00 | - | 24 | 160 | 15.35% |
| SPXW240613P05190000 | 2024-05-28 2:00PM EDT | 2024-06-13 | 17.67 | 24.10 | 24.50 | 0.00 | - | 19 | 26 | 15.33% |
| SPXW240614P05190000 | 2024-05-28 2:22PM EDT | 2024-06-14 | 18.73 | 25.40 | 25.80 | 0.00 | - | 26 | 232 | 15.23% |
| SPXW240617P05190000 | 2024-05-28 3:21PM EDT | 2024-06-17 | 20.79 | 27.10 | 27.60 | 0.00 | - | 24 | 46 | 14.50% |
| SPXW240618P05190000 | 2024-05-28 3:17PM EDT | 2024-06-18 | 22.25 | 28.00 | 28.50 | 0.00 | - | 13 | 121 | 14.37% |
| SPXW240620P05190000 | 2024-05-28 11:30AM EDT | 2024-06-20 | 19.76 | 29.80 | 30.50 | 0.00 | - | 1 | 23 | 14.20% |
| SPXW240621P05190000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 20.60 | 30.80 | 31.10 | 0.00 | - | 197 | 1,418 | 14.03% |
| SPXW240624P05190000 | 2024-05-28 12:19PM EDT | 2024-06-24 | 21.68 | 32.00 | 32.60 | 0.00 | - | 65 | 83 | 13.55% |
| SPXW240625P05190000 | 2024-05-29 6:01AM EDT | 2024-06-25 | 32.89 | 33.10 | 33.70 | +3.28 | +11.08% | 6 | 6 | 13.53% |
| SPXW240626P05190000 | 2024-05-29 6:03AM EDT | 2024-06-26 | 33.96 | 34.00 | 34.70 | +6.34 | +22.95% | 6 | 88 | 13.50% |
| SPXW240627P05190000 | 2024-05-29 6:01AM EDT | 2024-06-27 | 35.09 | 35.40 | 36.10 | +8.27 | +30.84% | 6 | 9 | 13.55% |
| SPXW240628P05190000 | 2024-05-29 5:59AM EDT | 2024-06-28 | 36.08 | 37.00 | 37.40 | +6.30 | +21.16% | 6 | 663 | 13.58% |
| SPXW240701P05190000 | 2024-05-23 12:54PM EDT | 2024-07-01 | 28.70 | 38.00 | 38.70 | 0.00 | - | 1 | 5 | 13.20% |
| SPXW240702P05190000 | 2024-05-28 12:29PM EDT | 2024-07-02 | 27.70 | 39.00 | 39.80 | 0.00 | - | 14 | 14 | 13.21% |
| SPXW240705P05190000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 33.20 | 41.20 | 41.80 | 0.00 | - | 2 | 64 | 13.02% |
| SPXW240712P05190000 | 2024-05-28 3:57PM EDT | 2024-07-12 | 37.30 | 47.00 | 47.70 | 0.00 | - | 16 | 47 | 12.88% |
| SPXW240719P05190000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 42.22 | 51.50 | 52.10 | 0.00 | - | 1 | 290 | 12.60% |
| SPXW240726P05190000 | 2024-05-27 11:12PM EDT | 2024-07-26 | 42.30 | 55.60 | 56.40 | 0.00 | - | 50 | 63 | 12.40% |
| SPXW240731P05190000 | 2024-05-24 1:48PM EDT | 2024-07-31 | 48.64 | 59.30 | 60.00 | 0.00 | - | 1 | 213 | 12.36% |
| SPXW240816P05190000 | 2024-05-20 11:58AM EDT | 2024-08-16 | 56.30 | 69.30 | 70.00 | 0.00 | - | 3 | 120 | 12.16% |
| SPXW240830P05190000 | 2024-05-28 10:40AM EDT | 2024-08-30 | 66.31 | 77.20 | 78.00 | 0.00 | - | 30 | 46 | 12.03% |
| SPX240920P05190000 | 2024-05-28 3:16PM EDT | 2024-09-20 | 80.95 | 88.30 | 89.20 | 0.00 | - | 2 | 831 | 11.89% |
| SPXW240930P05190000 | 2024-05-24 12:34PM EDT | 2024-09-30 | 80.50 | 92.90 | 93.90 | 0.00 | - | 1 | 7 | 11.81% |
| SPXW241018P05190000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 93.20 | 102.20 | 103.00 | 0.00 | - | - | 44 | 11.77% |
| SPXW241031P05190000 | 2024-05-28 3:13PM EDT | 2024-10-31 | 100.41 | 107.80 | 108.80 | 0.00 | - | 98 | 72 | 11.71% |
| SPX241115P05190000 | 2024-05-22 12:35PM EDT | 2024-11-15 | 105.65 | 120.40 | 121.60 | 0.00 | - | - | 1 | 12.12% |
© 2024 Yahoo. Tutti i diritti riservati.