Italia markets close in 6 hours 4 minutes
FTSE MIB
34.476,08 -183,47 (-0,53%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.393,92 -334,11 (-0,53%)
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:5215.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05215000 | 2024-05-28 3:18PM EDT | 2024-05-29 | 78.11 | 63.70 | 65.30 | 0.00 | - | 102 | 1,576 | 0.00% |
| SPXW240530C05215000 | 2024-05-28 12:14PM EDT | 2024-05-30 | 98.87 | 66.00 | 66.90 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240531C05215000 | 2024-05-28 10:08AM EDT | 2024-05-31 | 96.37 | 70.10 | 71.80 | 0.00 | - | 2 | 422 | 0.00% |
| SPXW240603C05215000 | 2024-05-28 9:51AM EDT | 2024-06-03 | 98.52 | 72.50 | 74.60 | 0.00 | - | 56 | 282 | 0.00% |
| SPXW240604C05215000 | 2024-05-28 9:51AM EDT | 2024-06-04 | 100.00 | 73.60 | 78.10 | 0.00 | - | 59 | 2 | 0.00% |
| SPXW240605C05215000 | 2024-05-28 11:49AM EDT | 2024-06-05 | 104.65 | 76.60 | 81.80 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240606C05215000 | 2024-05-28 12:12PM EDT | 2024-06-06 | 108.31 | 80.30 | 83.40 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240607C05215000 | 2024-05-28 10:02AM EDT | 2024-06-07 | 106.61 | 86.10 | 87.70 | 0.00 | - | 11 | 166 | 0.00% |
| SPXW240610C05215000 | 2024-05-28 2:48PM EDT | 2024-06-10 | 93.94 | 87.50 | 90.80 | 0.00 | - | 100 | 35 | 0.00% |
| SPXW240612C05215000 | 2024-05-28 2:24PM EDT | 2024-06-12 | 110.57 | 97.60 | 99.40 | 0.00 | - | 31 | 0 | 8.83% |
| SPXW240614C05215000 | 2024-05-24 11:49AM EDT | 2024-06-14 | 120.73 | 103.00 | 104.50 | 0.00 | - | 1 | 27 | 9.95% |
| SPX240621C05215000 | 2024-05-28 12:53PM EDT | 2024-06-21 | 135.30 | 112.80 | 113.70 | 0.00 | - | 3 | 11,720 | 10.58% |
| SPXW240628C05215000 | 2024-05-23 3:42PM EDT | 2024-06-28 | 117.19 | 123.10 | 127.20 | 0.00 | - | 10 | 270 | 11.90% |
| SPXW240705C05215000 | 2024-05-24 10:19AM EDT | 2024-07-05 | 142.20 | 132.40 | 136.90 | 0.00 | - | 2 | 3 | 12.34% |
| SPX240719C05215000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 179.64 | 153.10 | 155.60 | 0.00 | - | 3 | 365 | 13.10% |
| SPXW240731C05215000 | 2024-05-16 11:32AM EDT | 2024-07-31 | 210.61 | 168.50 | 172.00 | 0.00 | - | 10 | 91 | 13.77% |
| SPXW240830C05215000 | 2024-05-28 9:59AM EDT | 2024-08-30 | 223.20 | 207.60 | 209.10 | 0.00 | - | 1 | 0 | 14.97% |
| SPXW240930C05215000 | 2024-05-16 9:43AM EDT | 2024-09-30 | 271.55 | 241.00 | 242.80 | 0.00 | - | - | 21 | 15.78% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05215000 | 2024-05-29 5:02AM EDT | 2024-05-29 | 0.50 | 0.45 | 0.55 | +0.38 | +316.67% | 144 | 430 | 17.52% |
| SPXW240530P05215000 | 2024-05-29 2:21AM EDT | 2024-05-30 | 1.65 | 2.35 | 2.45 | +0.95 | +135.71% | 18 | 265 | 16.81% |
| SPXW240531P05215000 | 2024-05-29 4:36AM EDT | 2024-05-31 | 4.80 | 4.80 | 5.00 | +2.94 | +158.06% | 30 | 1,030 | 16.68% |
| SPXW240603P05215000 | 2024-05-28 10:17PM EDT | 2024-06-03 | 4.00 | 7.10 | 7.40 | +1.15 | +40.35% | 2 | 338 | 13.39% |
| SPXW240604P05215000 | 2024-05-29 3:31AM EDT | 2024-06-04 | 8.10 | 9.10 | 9.50 | +2.60 | +47.27% | 17 | 104 | 13.54% |
| SPXW240605P05215000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 6.40 | 11.30 | 11.60 | 0.00 | - | 25 | 106 | 13.67% |
| SPXW240606P05215000 | 2024-05-28 3:17PM EDT | 2024-06-06 | 9.76 | 13.20 | 13.60 | 0.00 | - | 40 | 87 | 13.75% |
| SPXW240607P05215000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 10.28 | 16.60 | 17.00 | 0.00 | - | 85 | 316 | 14.35% |
| SPXW240610P05215000 | 2024-05-28 3:45PM EDT | 2024-06-10 | 13.10 | 18.60 | 19.00 | 0.00 | - | 67 | 24 | 13.24% |
| SPXW240611P05215000 | 2024-05-29 4:09AM EDT | 2024-06-11 | 19.96 | 20.10 | 20.50 | +5.49 | +37.94% | 2 | 8 | 13.22% |
| SPXW240612P05215000 | 2024-05-28 2:51PM EDT | 2024-06-12 | 23.94 | 26.40 | 26.80 | 0.00 | - | 25 | 57 | 14.57% |
| SPXW240613P05215000 | 2024-05-28 9:57AM EDT | 2024-06-13 | 20.80 | 28.10 | 28.60 | 0.00 | - | 1 | 0 | 14.59% |
| SPXW240614P05215000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 19.95 | 29.40 | 29.90 | 0.00 | - | 11 | 132 | 14.49% |
| SPXW240617P05215000 | 2024-05-28 12:18PM EDT | 2024-06-17 | 21.27 | 31.00 | 31.50 | 0.00 | - | 11 | 27 | 13.74% |
| SPXW240618P05215000 | 2024-05-22 11:05AM EDT | 2024-06-18 | 22.12 | 32.00 | 32.60 | 0.00 | - | - | 1 | 13.66% |
| SPXW240620P05215000 | 2024-05-24 11:40AM EDT | 2024-06-20 | 26.00 | 33.60 | 34.30 | 0.00 | - | 2 | 2 | 13.42% |
| SPX240621P05215000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 27.23 | 34.00 | 34.50 | 0.00 | - | 223 | 12,390 | 13.18% |
| SPXW240628P05215000 | 2024-05-28 3:09PM EDT | 2024-06-28 | 34.30 | 40.90 | 41.30 | 0.00 | - | 20 | 128 | 12.85% |
| SPXW240705P05215000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 38.10 | 45.20 | 45.80 | 0.00 | - | 15 | 59 | 12.34% |
| SPXW240712P05215000 | 2024-05-28 2:45PM EDT | 2024-07-12 | 47.23 | 51.00 | 51.90 | 0.00 | - | 10 | - | 12.25% |
| SPXW240719P05215000 | 2024-05-24 2:31PM EDT | 2024-07-19 | 45.55 | 55.60 | 56.20 | 0.00 | - | 5 | 47 | 11.98% |
| SPXW240731P05215000 | 2024-05-20 11:09AM EDT | 2024-07-31 | 52.00 | 63.30 | 64.10 | 0.00 | - | 13 | 45 | 11.76% |
| SPX240816P05215000 | 2024-05-24 3:21PM EDT | 2024-08-16 | 63.69 | 73.20 | 74.20 | 0.00 | - | 2 | 202 | 11.61% |
| SPXW240830P05215000 | 2024-05-23 12:18PM EDT | 2024-08-30 | 68.36 | 81.30 | 82.20 | 0.00 | - | - | 10 | 11.50% |
| SPXW240930P05215000 | 2024-05-23 10:12AM EDT | 2024-09-30 | 84.20 | 97.20 | 98.30 | 0.00 | - | 20 | 57 | 11.34% |
© 2024 Yahoo. Tutti i diritti riservati.