Italia markets close in 6 hours 1 minute
FTSE MIB
34.466,48 -193,07 (-0,56%) 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
80,52 +0,69 (+0,86%) Bitcoin EUR
62.396,99 -330,16 (-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:5220.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05220000 | 2024-05-29 4:42AM EDT | 2024-05-29 | 60.00 | 57.70 | 59.40 | -24.85 | -29.29% | 14 | 38 | 0.00% |
| SPXW240530C05220000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 85.59 | 60.60 | 61.60 | 0.00 | - | 215 | 31 | 0.00% |
| SPXW240531C05220000 | 2024-05-28 2:47PM EDT | 2024-05-31 | 71.44 | 64.90 | 66.60 | 0.00 | - | 23 | 732 | 0.00% |
| SPXW240603C05220000 | 2024-05-23 3:40PM EDT | 2024-06-03 | 66.99 | 67.70 | 69.60 | 0.00 | - | 4 | 596 | 0.00% |
| SPXW240604C05220000 | 2024-05-28 9:51AM EDT | 2024-06-04 | 95.55 | 69.40 | 73.90 | 0.00 | - | 59 | 26 | 0.00% |
| SPXW240605C05220000 | 2024-05-28 12:01PM EDT | 2024-06-05 | 101.32 | 71.50 | 76.70 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240606C05220000 | 2024-05-28 11:32AM EDT | 2024-06-06 | 103.12 | 75.60 | 78.30 | 0.00 | - | 4 | 64 | 0.00% |
| SPXW240607C05220000 | 2024-05-28 2:52PM EDT | 2024-06-07 | 87.04 | 81.50 | 83.10 | 0.00 | - | 33 | 266 | 0.00% |
| SPXW240610C05220000 | 2024-05-28 3:30PM EDT | 2024-06-10 | 96.50 | 83.10 | 86.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW240611C05220000 | 2024-05-28 2:52PM EDT | 2024-06-11 | 91.62 | 85.70 | 88.40 | 0.00 | - | 30 | 80 | 6.02% |
| SPXW240612C05220000 | 2024-05-23 4:02PM EDT | 2024-06-12 | 89.59 | 93.40 | 95.20 | 0.00 | - | 18 | 14 | 8.80% |
| SPXW240613C05220000 | 2024-05-23 12:47PM EDT | 2024-06-13 | 122.80 | 95.40 | 98.10 | 0.00 | - | 1 | 6 | 9.48% |
| SPXW240614C05220000 | 2024-05-22 3:41PM EDT | 2024-06-14 | 123.58 | 98.70 | 100.40 | 0.00 | - | 4 | 41 | 9.89% |
| SPXW240617C05220000 | 2024-05-13 2:06AM EDT | 2024-06-17 | 89.75 | 99.80 | 102.70 | 0.00 | - | 1 | 2 | 9.74% |
| SPXW240618C05220000 | 2024-05-15 10:52AM EDT | 2024-06-18 | 121.50 | 102.40 | 105.40 | 0.00 | - | 2 | 15 | 10.18% |
| SPXW240620C05220000 | 2024-05-28 10:50AM EDT | 2024-06-20 | 127.26 | 104.40 | 108.20 | 0.00 | - | 40 | 10 | 10.38% |
| SPXW240621C05220000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 132.69 | 108.20 | 111.50 | 0.00 | - | 13 | 1,049 | 10.90% |
| SPXW240624C05220000 | 2024-05-24 10:00AM EDT | 2024-06-24 | 116.71 | 109.30 | 113.80 | 0.00 | - | 12 | 16 | 10.75% |
| SPXW240625C05220000 | 2024-05-28 3:24PM EDT | 2024-06-25 | 123.92 | 111.60 | 115.80 | 0.00 | - | 8 | 0 | 10.96% |
| SPXW240626C05220000 | 2024-05-14 9:43AM EDT | 2024-06-26 | 102.98 | 113.60 | 117.90 | 0.00 | - | - | 38 | 11.18% |
| SPXW240627C05220000 | 2024-05-24 12:38PM EDT | 2024-06-27 | 135.01 | 115.70 | 119.80 | 0.00 | - | 2 | 42 | 11.35% |
| SPXW240628C05220000 | 2024-05-28 3:54PM EDT | 2024-06-28 | 135.02 | 118.90 | 123.10 | 0.00 | - | 1 | 162 | 11.77% |
| SPXW240703C05220000 | 2024-05-28 3:24PM EDT | 2024-07-03 | 136.87 | 124.80 | 129.00 | 0.00 | - | 2 | 0 | 11.92% |
| SPXW240705C05220000 | 2024-05-24 2:30PM EDT | 2024-07-05 | 146.29 | 127.90 | 132.40 | 0.00 | - | 3 | 31 | 12.15% |
| SPXW240712C05220000 | 2024-05-28 9:47AM EDT | 2024-07-12 | 158.86 | 139.40 | 143.60 | 0.00 | - | 1 | 5 | 12.80% |
| SPXW240719C05220000 | 2024-05-24 11:01AM EDT | 2024-07-19 | 164.40 | 148.70 | 152.90 | 0.00 | - | 7 | 1,587 | 13.15% |
| SPXW240731C05220000 | 2024-05-28 10:22AM EDT | 2024-07-31 | 181.32 | 165.80 | 166.80 | 0.00 | - | 8 | 110 | 13.51% |
| SPX240816C05220000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 166.49 | 185.00 | 187.60 | 0.00 | - | 75 | 175 | 14.28% |
| SPXW240830C05220000 | 2024-05-22 10:10AM EDT | 2024-08-30 | 236.74 | 203.70 | 205.40 | 0.00 | - | 8 | 175 | 14.89% |
| SPX240920C05220000 | 2024-05-14 2:33PM EDT | 2024-09-20 | 212.69 | 226.20 | 228.60 | 0.00 | - | 1 | 54 | 15.47% |
| SPXW240930C05220000 | 2024-05-22 10:26AM EDT | 2024-09-30 | 270.07 | 236.90 | 238.60 | 0.00 | - | 4 | 4 | 15.67% |
| SPX241018C05220000 | 2024-05-16 12:54PM EDT | 2024-10-18 | 295.69 | 258.20 | 262.10 | 0.00 | - | 68 | 35 | 16.46% |
| SPXW241031C05220000 | 2024-05-22 12:40PM EDT | 2024-10-31 | 307.10 | 273.30 | 275.50 | 0.00 | - | 26 | 176 | 16.75% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05220000 | 2024-05-29 5:06AM EDT | 2024-05-29 | 0.70 | 0.70 | 0.75 | +0.55 | +366.67% | 178 | 2,286 | 17.65% |
| SPXW240530P05220000 | 2024-05-29 5:07AM EDT | 2024-05-30 | 3.00 | 2.85 | 3.00 | +2.27 | +310.96% | 23 | 989 | 16.97% |
| SPXW240531P05220000 | 2024-05-29 3:09AM EDT | 2024-05-31 | 4.30 | 5.60 | 5.80 | +2.69 | +167.08% | 28 | 1,666 | 16.80% |
| SPXW240603P05220000 | 2024-05-29 2:39AM EDT | 2024-06-03 | 6.01 | 8.10 | 8.40 | +3.22 | +115.41% | 1 | 575 | 13.49% |
| SPXW240604P05220000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 4.75 | 10.10 | 10.50 | 0.00 | - | 110 | 62 | 13.58% |
| SPXW240605P05220000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 6.90 | 12.10 | 12.50 | 0.00 | - | 110 | 47 | 13.61% |
| SPXW240606P05220000 | 2024-05-28 3:41PM EDT | 2024-06-06 | 9.27 | 14.40 | 14.80 | 0.00 | - | 33 | 36 | 13.78% |
| SPXW240607P05220000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 12.35 | 18.00 | 18.40 | 0.00 | - | 87 | 735 | 14.42% |
| SPXW240610P05220000 | 2024-05-28 2:29PM EDT | 2024-06-10 | 15.18 | 19.80 | 20.20 | 0.00 | - | 2 | 49 | 13.21% |
| SPXW240611P05220000 | 2024-05-29 4:09AM EDT | 2024-06-11 | 21.06 | 21.60 | 22.00 | +4.96 | +30.81% | 2 | 42 | 13.27% |
| SPXW240612P05220000 | 2024-05-28 3:19PM EDT | 2024-06-12 | 21.90 | 28.00 | 28.50 | 0.00 | - | 14 | 35 | 14.64% |
| SPXW240613P05220000 | 2024-05-28 11:34AM EDT | 2024-06-13 | 20.34 | 29.50 | 30.10 | 0.00 | - | 1 | 10 | 14.60% |
| SPXW240614P05220000 | 2024-05-28 2:33PM EDT | 2024-06-14 | 26.58 | 31.10 | 31.50 | 0.00 | - | 3 | 454 | 14.52% |
| SPXW240617P05220000 | 2024-05-28 3:59PM EDT | 2024-06-17 | 22.20 | 32.40 | 33.00 | 0.00 | - | 10 | 249 | 13.73% |
| SPXW240618P05220000 | 2024-05-24 2:23PM EDT | 2024-06-18 | 24.07 | 33.40 | 34.00 | 0.00 | - | 2 | 18 | 13.63% |
| SPXW240620P05220000 | 2024-05-23 2:59PM EDT | 2024-06-20 | 43.28 | 35.10 | 35.70 | 0.00 | - | - | 14 | 13.38% |
| SPX240621P05220000 | 2024-05-28 3:16PM EDT | 2024-06-21 | 29.50 | 35.50 | 36.00 | 0.00 | - | 157 | 9,225 | 13.17% |
| SPXW240624P05220000 | 2024-05-28 3:03PM EDT | 2024-06-24 | 31.60 | 37.50 | 38.10 | 0.00 | - | 1 | 25 | 12.82% |
| SPXW240625P05220000 | 2024-05-23 12:42PM EDT | 2024-06-25 | 26.84 | 38.60 | 39.30 | 0.00 | - | - | 42 | 12.82% |
| SPXW240626P05220000 | 2024-05-28 1:49PM EDT | 2024-06-26 | 30.10 | 39.80 | 40.60 | 0.00 | - | 95 | 5 | 12.84% |
| SPXW240627P05220000 | 2024-05-28 3:25PM EDT | 2024-06-27 | 33.22 | 41.00 | 41.80 | 0.00 | - | 2 | 17 | 12.85% |
| SPXW240628P05220000 | 2024-05-28 3:22PM EDT | 2024-06-28 | 35.50 | 42.40 | 42.90 | 0.00 | - | 64 | 250 | 12.84% |
| SPXW240701P05220000 | 2024-05-24 1:57PM EDT | 2024-07-01 | 32.65 | 43.50 | 44.20 | 0.00 | - | 43 | 70 | 12.48% |
| SPXW240702P05220000 | 2024-05-28 11:03AM EDT | 2024-07-02 | 34.00 | 44.60 | 45.30 | 0.00 | - | 2 | 0 | 12.49% |
| SPXW240703P05220000 | 2024-05-23 11:59AM EDT | 2024-07-03 | 31.71 | 44.90 | 45.70 | 0.00 | - | - | 42 | 12.38% |
| SPXW240705P05220000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 36.50 | 46.70 | 47.50 | 0.00 | - | 34 | 108 | 12.34% |
| SPXW240710P05220000 | 2024-05-24 2:59PM EDT | 2024-07-10 | 39.79 | 49.70 | 50.70 | 0.00 | - | 7 | 6 | 12.08% |
| SPXW240712P05220000 | 2024-05-28 11:57AM EDT | 2024-07-12 | 40.42 | 52.70 | 53.40 | 0.00 | - | 5 | 12 | 12.21% |
| SPX240719P05220000 | 2024-05-28 3:33PM EDT | 2024-07-19 | 48.20 | 56.30 | 57.30 | 0.00 | - | 36 | 273 | 11.88% |
| SPXW240726P05220000 | 2024-05-29 1:31AM EDT | 2024-07-26 | 57.70 | 61.10 | 62.00 | -0.70 | -1.20% | 29 | 39 | 11.75% |
| SPXW240731P05220000 | 2024-05-28 11:45AM EDT | 2024-07-31 | 52.81 | 65.00 | 65.80 | 0.00 | - | 1 | 51 | 11.74% |
| SPXW240816P05220000 | 2024-05-21 2:43PM EDT | 2024-08-16 | 63.23 | 75.20 | 76.10 | 0.00 | - | 2 | 106 | 11.60% |
| SPXW240830P05220000 | 2024-05-24 7:19AM EDT | 2024-08-30 | 79.60 | 83.00 | 83.80 | 0.00 | - | 5 | 410 | 11.46% |
| SPX240920P05220000 | 2024-05-16 1:37PM EDT | 2024-09-20 | 87.70 | 94.30 | 95.20 | 0.00 | - | 161 | 96 | 11.36% |
| SPXW240930P05220000 | 2024-04-17 9:58AM EDT | 2024-09-30 | 223.81 | 90.10 | 91.40 | 0.00 | - | 40 | 40 | 10.58% |
| SPXW241018P05220000 | 2024-05-24 11:21AM EDT | 2024-10-18 | 95.94 | 108.30 | 109.30 | 0.00 | - | 4 | 4 | 11.30% |
| SPXW241031P05220000 | 2024-05-22 3:16PM EDT | 2024-10-31 | 107.03 | 113.80 | 115.00 | 0.00 | - | 8 | 25 | 11.24% |
© 2024 Yahoo. Tutti i diritti riservati.