Italia markets close in 6 hours 5 minutes
FTSE MIB
34.345,76 -196,25 (-0,57%) 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
77,57 -0,17 (-0,22%) Bitcoin EUR
62.658,36 -1.829,09 (-2,84%)
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:5205.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05205000 | 2024-06-10 3:57PM EDT | 2024-06-11 | 153.77 | 143.80 | 152.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240612C05205000 | 2024-06-10 4:04PM EDT | 2024-06-12 | 156.80 | 144.80 | 153.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240613C05205000 | 2024-06-07 11:09AM EDT | 2024-06-13 | 151.12 | 146.40 | 154.90 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240614C05205000 | 2024-06-10 11:02AM EDT | 2024-06-14 | 145.33 | 148.70 | 157.10 | 0.00 | - | 4 | 0 | 15.81% |
| SPXW240617C05205000 | 2024-05-31 2:26PM EDT | 2024-06-17 | 67.60 | 149.80 | 158.20 | 0.00 | - | 1 | 0 | 13.48% |
| SPXW240618C05205000 | 2024-06-04 11:42AM EDT | 2024-06-18 | 97.60 | 152.60 | 161.00 | 0.00 | - | 4 | 0 | 15.13% |
| SPXW240620C05205000 | 2024-06-06 3:08PM EDT | 2024-06-20 | 165.13 | 158.00 | 162.00 | 0.00 | - | 2 | 0 | 14.19% |
| SPX240621C05205000 | 2024-06-07 1:31PM EDT | 2024-06-21 | 177.40 | 160.40 | 164.70 | 0.00 | - | 3 | 0 | 15.03% |
| SPXW240624C05205000 | 2024-06-05 11:57AM EDT | 2024-06-24 | 153.05 | 161.90 | 166.60 | 0.00 | - | 18 | 0 | 14.16% |
| SPXW240625C05205000 | 2024-06-10 11:10AM EDT | 2024-06-25 | 161.39 | 163.60 | 168.40 | 0.00 | - | 4 | 0 | 14.40% |
| SPXW240626C05205000 | 2024-05-31 10:10AM EDT | 2024-06-26 | 94.29 | 165.40 | 169.80 | 0.00 | - | 8 | 0 | 14.46% |
| SPXW240628C05205000 | 2024-06-04 2:22PM EDT | 2024-06-28 | 136.46 | 170.70 | 175.40 | 0.00 | - | 29 | 0 | 15.45% |
| SPXW240705C05205000 | 2024-06-03 3:35PM EDT | 2024-07-05 | 130.30 | 180.00 | 184.40 | 0.00 | - | 4 | 0 | 15.35% |
| SPXW240712C05205000 | 2024-06-05 11:20AM EDT | 2024-07-12 | 179.14 | 191.70 | 196.20 | 0.00 | - | 2 | 0 | 15.94% |
| SPX240719C05205000 | 2024-06-05 12:50PM EDT | 2024-07-19 | 195.71 | 200.30 | 204.80 | 0.00 | - | 2 | 0 | 15.93% |
| SPXW240731C05205000 | 2024-05-23 9:31AM EDT | 2024-07-31 | 219.38 | 215.50 | 222.50 | 0.00 | - | 10 | 0 | 16.50% |
| SPX240816C05205000 | 2024-06-03 11:22AM EDT | 2024-08-16 | 187.40 | 238.50 | 240.70 | 0.00 | - | 11 | 0 | 16.62% |
| SPXW240930C05205000 | 2024-05-22 10:23AM EDT | 2024-09-30 | 279.95 | 287.80 | 296.50 | 0.00 | - | 2 | 0 | 17.94% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05205000 | 2024-06-10 4:10PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 268 | 0 | 20.46% |
| SPXW240612P05205000 | 2024-06-10 4:04PM EDT | 2024-06-12 | 0.25 | 0.25 | 0.35 | 0.00 | - | 769 | 0 | 18.14% |
| SPXW240613P05205000 | 2024-06-10 4:10PM EDT | 2024-06-13 | 0.82 | 0.90 | 1.00 | 0.00 | - | 329 | 0 | 17.41% |
| SPXW240614P05205000 | 2024-06-10 4:10PM EDT | 2024-06-14 | 1.55 | 1.75 | 1.85 | 0.00 | - | 366 | 0 | 16.90% |
| SPXW240617P05205000 | 2024-06-10 4:14PM EDT | 2024-06-17 | 2.64 | 2.90 | 3.10 | 0.00 | - | 308 | 0 | 14.26% |
| SPXW240618P05205000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 3.50 | 3.90 | 4.10 | 0.00 | - | 68 | 0 | 14.25% |
| SPXW240620P05205000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 5.40 | 5.30 | 5.60 | 0.00 | - | 4 | 0 | 13.80% |
| SPX240621P05205000 | 2024-06-07 3:55PM EDT | 2024-06-21 | 7.18 | 5.90 | 6.10 | 0.00 | - | 23 | 0 | 13.47% |
| SPXW240624P05205000 | 2024-06-10 3:07PM EDT | 2024-06-24 | 6.50 | 7.50 | 7.80 | 0.00 | - | 3 | 0 | 12.80% |
| SPXW240625P05205000 | 2024-06-07 1:34PM EDT | 2024-06-25 | 8.40 | 8.50 | 8.80 | 0.00 | - | 2 | 0 | 12.83% |
| SPXW240626P05205000 | 2024-06-07 1:14PM EDT | 2024-06-26 | 10.17 | 9.50 | 9.80 | 0.00 | - | 1 | 0 | 12.84% |
| SPXW240628P05205000 | 2024-06-10 1:52PM EDT | 2024-06-28 | 11.14 | 12.00 | 12.30 | 0.00 | - | 9 | 0 | 13.04% |
| SPXW240705P05205000 | 2024-06-10 3:37PM EDT | 2024-07-05 | 15.36 | 16.40 | 16.70 | 0.00 | - | 32 | 0 | 12.34% |
| SPXW240712P05205000 | 2024-06-07 4:12PM EDT | 2024-07-12 | 25.00 | 22.50 | 22.90 | 0.00 | - | 7 | 0 | 12.34% |
| SPX240719P05205000 | 2024-06-10 9:55AM EDT | 2024-07-19 | 31.02 | 26.20 | 26.70 | 0.00 | - | 4 | 0 | 11.93% |
| SPXW240731P05205000 | 2024-06-10 3:48PM EDT | 2024-07-31 | 34.06 | 35.10 | 35.60 | 0.00 | - | 5 | 0 | 11.88% |
| SPXW240816P05205000 | 2024-06-10 3:42PM EDT | 2024-08-16 | 44.02 | 45.60 | 46.00 | 0.00 | - | 8 | 0 | 11.77% |
| SPXW240830P05205000 | 2024-05-30 11:30AM EDT | 2024-08-30 | 86.70 | 53.30 | 54.00 | 0.00 | - | 52 | 0 | 11.65% |
| SPX240920P05205000 | 2024-06-10 11:12AM EDT | 2024-09-20 | 67.50 | 65.00 | 65.60 | 0.00 | - | 2 | 0 | 11.57% |
| SPXW240930P05205000 | 2024-06-06 3:44PM EDT | 2024-09-30 | 71.97 | 69.40 | 70.30 | 0.00 | - | 3 | 0 | 11.49% |
© 2024 Yahoo. Tutti i diritti riservati.