Italia markets close in 5 hours 21 minutes
FTSE MIB
34.341,33 -318,22 (-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
80,55 +0,72 (+0,90%) Bitcoin EUR
62.551,21 -557,66 (-0,88%)
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:5200.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05200000 | 2024-05-28 3:52PM EDT | 2024-05-29 | 99.19 | 74.20 | 79.30 | 0.00 | - | 107 | 3,300 | 0.00% |
| SPXW240530C05200000 | 2024-05-28 1:49PM EDT | 2024-05-30 | 103.63 | 77.60 | 79.00 | 0.00 | - | 4 | 360 | 0.00% |
| SPXW240531C05200000 | 2024-05-28 4:13PM EDT | 2024-05-31 | 110.15 | 81.50 | 83.10 | 0.00 | - | 202 | 11,265 | 0.00% |
| SPXW240603C05200000 | 2024-05-28 3:25PM EDT | 2024-06-03 | 102.56 | 83.80 | 85.50 | 0.00 | - | 19 | 503 | 0.00% |
| SPXW240604C05200000 | 2024-05-28 3:40PM EDT | 2024-06-04 | 106.15 | 85.80 | 89.50 | 0.00 | - | 8 | 635 | 0.00% |
| SPXW240605C05200000 | 2024-05-28 2:31PM EDT | 2024-06-05 | 101.92 | 87.70 | 92.90 | 0.00 | - | 1 | 519 | 0.00% |
| SPXW240606C05200000 | 2024-05-24 1:07PM EDT | 2024-06-06 | 115.80 | 91.40 | 94.40 | 0.00 | - | 10 | 359 | 0.00% |
| SPXW240607C05200000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 112.19 | 96.50 | 98.00 | 0.00 | - | 6 | 449 | 0.00% |
| SPXW240610C05200000 | 2024-05-28 11:17AM EDT | 2024-06-10 | 123.90 | 98.60 | 101.60 | 0.00 | - | 2 | 213 | 0.00% |
| SPXW240611C05200000 | 2024-05-28 11:31AM EDT | 2024-06-11 | 128.25 | 100.80 | 103.90 | 0.00 | - | 2 | 974 | 0.00% |
| SPXW240612C05200000 | 2024-05-28 9:43AM EDT | 2024-06-12 | 135.28 | 107.80 | 109.30 | 0.00 | - | 20 | 1,001 | 7.39% |
| SPXW240613C05200000 | 2024-05-23 1:42PM EDT | 2024-06-13 | 125.74 | 109.60 | 113.80 | 0.00 | - | 4 | 23 | 9.22% |
| SPXW240614C05200000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 132.50 | 113.00 | 114.40 | 0.00 | - | 27 | 1,493 | 9.17% |
| SPXW240617C05200000 | 2024-05-28 10:22AM EDT | 2024-06-17 | 135.09 | 113.90 | 117.90 | 0.00 | - | 1 | 94 | 9.58% |
| SPXW240618C05200000 | 2024-05-23 3:37PM EDT | 2024-06-18 | 113.65 | 116.60 | 121.10 | 0.00 | - | 1 | 15 | 10.27% |
| SPXW240620C05200000 | 2024-05-20 9:52AM EDT | 2024-06-20 | 160.62 | 118.50 | 122.70 | 0.00 | - | 5 | 11 | 10.23% |
| SPXW240621C05200000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 150.07 | 123.20 | 126.10 | 0.00 | - | 45 | 1,591 | 10.86% |
| SPXW240624C05200000 | 2024-05-22 2:19PM EDT | 2024-06-24 | 149.71 | 124.30 | 128.70 | 0.00 | - | 3 | 6 | 10.82% |
| SPXW240626C05200000 | 2024-05-22 12:07PM EDT | 2024-06-26 | 167.10 | 128.10 | 132.20 | 0.00 | - | 2 | 5 | 11.18% |
| SPXW240627C05200000 | 2024-05-24 12:38PM EDT | 2024-06-27 | 151.25 | 130.20 | 134.60 | 0.00 | - | 4 | 2 | 11.48% |
| SPXW240628C05200000 | 2024-05-28 4:09PM EDT | 2024-06-28 | 156.52 | 133.40 | 136.80 | 0.00 | - | 116 | 4,950 | 11.72% |
| SPXW240701C05200000 | 2024-05-28 12:49PM EDT | 2024-07-01 | 158.95 | 135.60 | 139.90 | 0.00 | - | 1 | 4 | 11.77% |
| SPXW240703C05200000 | 2024-05-28 3:54PM EDT | 2024-07-03 | 156.50 | 139.10 | 143.40 | 0.00 | - | 4 | 0 | 12.05% |
| SPXW240705C05200000 | 2024-05-24 2:10PM EDT | 2024-07-05 | 166.92 | 142.80 | 147.10 | 0.00 | - | 11 | 76 | 12.36% |
| SPXW240710C05200000 | 2024-05-28 3:20PM EDT | 2024-07-10 | 160.54 | 146.80 | 151.40 | 0.00 | - | 6 | 1 | 12.29% |
| SPXW240712C05200000 | 2024-05-28 1:14PM EDT | 2024-07-12 | 175.11 | 153.80 | 157.60 | 0.00 | - | 2 | 7 | 12.95% |
| SPXW240719C05200000 | 2024-05-28 3:20PM EDT | 2024-07-19 | 175.79 | 162.80 | 167.50 | 0.00 | - | 6 | 2,194 | 13.42% |
| SPXW240731C05200000 | 2024-05-23 3:37PM EDT | 2024-07-31 | 173.92 | 178.70 | 182.20 | 0.00 | - | 13 | 1,243 | 13.89% |
| SPX240816C05200000 | 2024-05-28 1:00PM EDT | 2024-08-16 | 220.01 | 199.30 | 200.50 | 0.00 | - | 1 | 7,778 | 14.39% |
| SPXW240830C05200000 | 2024-05-28 10:44AM EDT | 2024-08-30 | 237.03 | 214.20 | 223.10 | 0.00 | - | 8 | 487 | 15.48% |
| SPXW240920C05200000 | 2024-05-24 11:27AM EDT | 2024-09-20 | 261.80 | 241.70 | 242.70 | 0.00 | - | 14 | 35 | 15.71% |
| SPXW240930C05200000 | 2024-05-24 1:43PM EDT | 2024-09-30 | 266.86 | 250.50 | 252.60 | 0.00 | - | 1,000 | 2,123 | 15.90% |
| SPX241018C05200000 | 2024-05-28 9:50AM EDT | 2024-10-18 | 291.92 | 272.90 | 275.20 | 0.00 | - | 2 | 6,167 | 16.63% |
| SPXW241031C05200000 | 2024-05-22 2:19PM EDT | 2024-10-31 | 306.54 | 287.10 | 289.20 | 0.00 | - | 5 | 85 | 16.96% |
| SPX241115C05200000 | 2024-05-28 11:05AM EDT | 2024-11-15 | 328.15 | 309.50 | 311.90 | 0.00 | - | 1 | 3,605 | 17.81% |
| SPX241220C05200000 | 2024-05-28 11:54PM EDT | 2024-12-20 | 355.20 | 344.90 | 346.40 | -11.70 | -3.19% | 2 | 22,819 | 18.44% |
| SPXW241231C05200000 | 2024-05-24 3:38PM EDT | 2024-12-31 | 372.08 | 354.30 | 357.10 | 0.00 | - | 7 | 603 | 18.64% |
| SPX250117C05200000 | 2024-05-28 2:45PM EDT | 2025-01-17 | 380.30 | 373.70 | 376.40 | 0.00 | - | 88 | 7,649 | 19.12% |
| SPX250221C05200000 | 2024-05-29 2:08AM EDT | 2025-02-21 | 413.51 | 404.30 | 411.80 | -13.74 | -3.22% | 1 | 1,394 | 19.82% |
| SPX250321C05200000 | 2024-05-29 2:08AM EDT | 2025-03-21 | 440.17 | 432.40 | 435.90 | -12.33 | -2.72% | 2 | 11,795 | 20.15% |
| SPXW250331C05200000 | 2024-05-29 2:08AM EDT | 2025-03-31 | 448.28 | 440.70 | 445.00 | -12.47 | -2.71% | 1 | 1,068 | 20.29% |
| SPX250417C05200000 | 2024-05-23 3:29PM EDT | 2025-04-17 | 449.50 | 458.20 | 461.90 | 0.00 | - | 1 | 2,206 | 20.62% |
| SPX250516C05200000 | 2024-05-23 11:28AM EDT | 2025-05-16 | 512.60 | 482.90 | 487.40 | 0.00 | - | 1 | 2,832 | 21.00% |
| SPX250620C05200000 | 2024-05-21 1:06PM EDT | 2025-06-20 | 538.34 | 511.70 | 515.50 | 0.00 | - | 2 | 4,574 | 21.35% |
| SPX251219C05200000 | 2024-05-23 10:55AM EDT | 2025-12-19 | 675.00 | 648.00 | 662.50 | 0.00 | - | 580 | 4,882 | 23.28% |
| SPX261218C05200000 | 2024-05-24 12:52PM EDT | 2026-12-18 | 898.10 | 858.70 | 900.60 | 0.00 | - | 75 | 2,741 | 25.41% |
| SPX271217C05200000 | 2024-05-17 12:53PM EDT | 2027-12-17 | 1,083.19 | 1,030.30 | 1,123.70 | 0.00 | - | 165 | 2,129 | 27.35% |
| SPX281215C05200000 | 2024-05-13 1:14PM EDT | 2028-12-15 | 1,201.21 | 1,131.20 | 1,401.40 | 0.00 | - | 1 | 602 | 30.66% |
| SPX291221C05200000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 1,459.02 | 1,412.10 | 1,465.30 | 0.00 | - | 7 | 31 | 29.08% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05200000 | 2024-05-29 5:42AM EDT | 2024-05-29 | 0.30 | 0.25 | 0.35 | +0.20 | +200.00% | 98 | 6,211 | 18.56% |
| SPXW240530P05200000 | 2024-05-29 5:03AM EDT | 2024-05-30 | 1.55 | 1.55 | 1.65 | +1.06 | +216.33% | 111 | 1,613 | 17.30% |
| SPXW240531P05200000 | 2024-05-29 5:50AM EDT | 2024-05-31 | 3.70 | 3.50 | 3.70 | +2.47 | +200.81% | 332 | 13,082 | 17.11% |
| SPXW240603P05200000 | 2024-05-29 5:50AM EDT | 2024-06-03 | 5.82 | 5.50 | 5.80 | +3.97 | +214.59% | 9 | 1,381 | 13.75% |
| SPXW240604P05200000 | 2024-05-28 4:08PM EDT | 2024-06-04 | 3.20 | 7.30 | 7.60 | 0.00 | - | 623 | 1,007 | 13.86% |
| SPXW240605P05200000 | 2024-05-28 9:47PM EDT | 2024-06-05 | 5.70 | 9.30 | 9.60 | +1.16 | +25.55% | 2 | 979 | 14.04% |
| SPXW240606P05200000 | 2024-05-28 3:55PM EDT | 2024-06-06 | 6.10 | 11.10 | 11.40 | 0.00 | - | 53 | 739 | 14.09% |
| SPXW240607P05200000 | 2024-05-29 3:09AM EDT | 2024-06-07 | 12.40 | 14.30 | 14.60 | +5.11 | +70.10% | 501 | 2,650 | 14.71% |
| SPXW240610P05200000 | 2024-05-29 1:31AM EDT | 2024-06-10 | 12.99 | 16.30 | 16.70 | +1.24 | +10.55% | 2 | 574 | 13.64% |
| SPXW240611P05200000 | 2024-05-28 3:59PM EDT | 2024-06-11 | 11.07 | 17.60 | 18.10 | 0.00 | - | 491 | 2,577 | 13.60% |
| SPXW240612P05200000 | 2024-05-28 2:52PM EDT | 2024-06-12 | 21.01 | 23.60 | 24.00 | 0.00 | - | 131 | 1,020 | 14.93% |
| SPXW240613P05200000 | 2024-05-28 3:53PM EDT | 2024-06-13 | 18.20 | 25.50 | 26.00 | 0.00 | - | 37 | 1,044 | 15.02% |
| SPXW240614P05200000 | 2024-05-28 11:09PM EDT | 2024-06-14 | 21.88 | 26.60 | 27.10 | +3.67 | +20.15% | 5 | 3,219 | 14.87% |
| SPXW240617P05200000 | 2024-05-28 1:23PM EDT | 2024-06-17 | 19.10 | 28.30 | 28.80 | 0.00 | - | 1,001 | 1,117 | 14.13% |
| SPXW240618P05200000 | 2024-05-28 8:16PM EDT | 2024-06-18 | 21.35 | 29.40 | 29.90 | -2.64 | -11.00% | 1 | 1,998 | 14.05% |
| SPXW240620P05200000 | 2024-05-28 9:30AM EDT | 2024-06-20 | 21.07 | 30.90 | 31.60 | 0.00 | - | 4 | 73 | 13.81% |
| SPXW240621P05200000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 23.24 | 31.90 | 32.20 | 0.00 | - | 282 | 2,211 | 13.65% |
| SPXW240624P05200000 | 2024-05-28 4:12PM EDT | 2024-06-24 | 23.84 | 33.30 | 33.90 | 0.00 | - | 26 | 194 | 13.22% |
| SPXW240625P05200000 | 2024-05-29 1:14AM EDT | 2024-06-25 | 28.90 | 34.40 | 35.00 | +1.50 | +5.47% | 1 | 469 | 13.21% |
| SPXW240626P05200000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 27.00 | 35.30 | 35.90 | 0.00 | - | 24 | 473 | 13.15% |
| SPXW240627P05200000 | 2024-05-28 3:59PM EDT | 2024-06-27 | 27.00 | 36.70 | 37.40 | 0.00 | - | 121 | 85 | 13.22% |
| SPXW240628P05200000 | 2024-05-29 4:25AM EDT | 2024-06-28 | 37.10 | 38.10 | 38.50 | +9.37 | +33.79% | 2 | 6,984 | 13.21% |
| SPXW240701P05200000 | 2024-05-27 11:34PM EDT | 2024-07-01 | 27.12 | 39.20 | 39.90 | 0.00 | - | 1 | 109 | 12.87% |
| SPXW240702P05200000 | 2024-05-28 11:19AM EDT | 2024-07-02 | 29.90 | 40.20 | 40.80 | 0.00 | - | 3 | 1 | 12.84% |
| SPXW240703P05200000 | 2024-05-29 5:50AM EDT | 2024-07-03 | 41.20 | 40.60 | 41.40 | +10.52 | +34.29% | 6 | 5 | 12.76% |
| SPXW240705P05200000 | 2024-05-29 5:47AM EDT | 2024-07-05 | 43.05 | 42.40 | 42.90 | +12.59 | +41.33% | 12 | 472 | 12.68% |
| SPXW240710P05200000 | 2024-05-28 9:53AM EDT | 2024-07-10 | 35.34 | 45.60 | 46.20 | 0.00 | - | 1 | 20 | 12.43% |
| SPXW240712P05200000 | 2024-05-28 10:59PM EDT | 2024-07-12 | 42.35 | 48.20 | 48.90 | +2.30 | +5.74% | 16 | 126 | 12.56% |
| SPX240719P05200000 | 2024-05-29 3:56AM EDT | 2024-07-19 | 50.81 | 52.30 | 52.90 | +7.05 | +16.11% | 3 | 14,581 | 12.25% |
| SPXW240726P05200000 | 2024-05-24 3:14PM EDT | 2024-07-26 | 47.59 | 56.90 | 57.60 | 0.00 | - | 22 | 22 | 12.11% |
| SPXW240731P05200000 | 2024-05-28 3:16PM EDT | 2024-07-31 | 54.31 | 60.40 | 61.10 | 0.00 | - | 100 | 2,367 | 12.06% |
| SPX240816P05200000 | 2024-05-29 3:53AM EDT | 2024-08-16 | 68.94 | 70.30 | 71.00 | +2.49 | +3.75% | 2 | 7,012 | 11.87% |
| SPXW240830P05200000 | 2024-05-28 3:57PM EDT | 2024-08-30 | 68.89 | 78.40 | 79.20 | 0.00 | - | 116 | 1,555 | 11.77% |
| SPXW240920P05200000 | 2024-05-28 12:07PM EDT | 2024-09-20 | 78.03 | 90.40 | 91.10 | 0.00 | - | 1 | 371 | 11.71% |
| SPXW240930P05200000 | 2024-05-28 1:54PM EDT | 2024-09-30 | 85.60 | 94.30 | 95.30 | 0.00 | - | 38 | 1,293 | 11.59% |
| SPX241018P05200000 | 2024-05-28 3:58PM EDT | 2024-10-18 | 93.34 | 103.20 | 103.90 | 0.00 | - | 28 | 5,123 | 11.52% |
| SPXW241031P05200000 | 2024-05-28 10:53AM EDT | 2024-10-31 | 97.23 | 108.90 | 109.90 | 0.00 | - | 41 | 1,106 | 11.49% |
| SPX241115P05200000 | 2024-05-28 11:05AM EDT | 2024-11-15 | 111.05 | 122.10 | 122.90 | 0.00 | - | 1 | 9,352 | 11.91% |
| SPX241220P05200000 | 2024-05-28 4:10PM EDT | 2024-12-20 | 126.10 | 137.50 | 138.20 | 0.00 | - | 2,671 | 23,987 | 11.85% |
| SPXW241231P05200000 | 2024-05-28 9:30AM EDT | 2024-12-31 | 127.45 | 140.20 | 141.40 | 0.00 | - | 1 | 1,264 | 11.75% |
| SPX250117P05200000 | 2024-05-28 11:52AM EDT | 2025-01-17 | 134.20 | 146.30 | 147.10 | 0.00 | - | 2 | 7,217 | 11.67% |
| SPX250221P05200000 | 2024-05-23 2:03PM EDT | 2025-02-21 | 160.67 | 159.60 | 160.60 | 0.00 | - | 6 | 1,878 | 11.65% |
| SPX250321P05200000 | 2024-05-28 9:46AM EDT | 2025-03-21 | 161.34 | 171.40 | 172.50 | 0.00 | - | 10 | 7,305 | 11.73% |
| SPXW250331P05200000 | 2024-05-28 10:33AM EDT | 2025-03-31 | 164.40 | 174.50 | 176.20 | 0.00 | - | 1 | 295 | 11.74% |
| SPX250417P05200000 | 2024-05-28 3:58PM EDT | 2025-04-17 | 171.29 | 180.00 | 181.60 | 0.00 | - | 2,500 | 1,050 | 11.70% |
| SPX250516P05200000 | 2024-05-28 1:55PM EDT | 2025-05-16 | 182.80 | 190.30 | 191.70 | 0.00 | - | 40 | 1,917 | 11.71% |
| SPX250620P05200000 | 2024-05-28 10:29AM EDT | 2025-06-20 | 192.00 | 201.20 | 202.80 | 0.00 | - | 1 | 5,506 | 11.70% |
| SPX251219P05200000 | 2024-05-28 11:37AM EDT | 2025-12-19 | 243.82 | 250.80 | 255.20 | 0.00 | - | 100 | 5,776 | 11.68% |
| SPX261218P05200000 | 2024-05-15 8:31AM EDT | 2026-12-18 | 340.00 | 315.10 | 327.50 | 0.00 | - | 39 | 960 | 11.32% |
| SPX271217P05200000 | 2024-05-23 10:28AM EDT | 2027-12-17 | 370.00 | 360.30 | 383.80 | 0.00 | - | 1 | 2,286 | 11.05% |
| SPX281215P05200000 | 2024-05-13 1:14PM EDT | 2028-12-15 | 450.87 | 407.10 | 437.30 | 0.00 | - | 1 | 527 | 10.98% |
| SPX291221P05200000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 459.25 | 446.10 | 478.30 | 0.00 | - | 7 | 158 | 10.77% |
© 2024 Yahoo. Tutti i diritti riservati.