Italia markets close in 5 hours 56 minutes
FTSE MIB
34.460,45 -199,10 (-0,57%) 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
62.393,51 -380,96 (-0,61%)
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:5225.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05225000 | 2024-05-28 8:25PM EDT | 2024-05-29 | 77.47 | 54.10 | 55.00 | -6.28 | -7.50% | 1 | 110 | 0.00% |
| SPXW240530C05225000 | 2024-05-28 1:50PM EDT | 2024-05-30 | 77.38 | 57.20 | 58.10 | 0.00 | - | 9 | 137 | 0.00% |
| SPXW240531C05225000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 93.70 | 61.50 | 63.10 | 0.00 | - | 66 | 3,828 | 0.00% |
| SPXW240603C05225000 | 2024-05-28 12:14PM EDT | 2024-06-03 | 94.09 | 64.70 | 66.10 | 0.00 | - | 4 | 125 | 0.00% |
| SPXW240604C05225000 | 2024-05-24 11:33AM EDT | 2024-06-04 | 95.17 | 65.50 | 69.80 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240605C05225000 | 2024-05-28 9:39AM EDT | 2024-06-05 | 96.98 | 68.40 | 72.70 | 0.00 | - | 2 | 50 | 0.00% |
| SPXW240606C05225000 | 2024-05-28 12:12PM EDT | 2024-06-06 | 99.13 | 72.40 | 75.10 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240607C05225000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 100.06 | 78.50 | 79.80 | 0.00 | - | 14 | 140 | 0.00% |
| SPXW240610C05225000 | 2024-05-23 2:32PM EDT | 2024-06-10 | 75.40 | 79.70 | 83.00 | 0.00 | - | 6 | 26 | 5.70% |
| SPXW240611C05225000 | 2024-05-24 10:26AM EDT | 2024-06-11 | 95.13 | 82.10 | 85.40 | 0.00 | - | 2 | 45 | 6.82% |
| SPXW240612C05225000 | 2024-05-24 10:26AM EDT | 2024-06-12 | 101.38 | 90.60 | 91.90 | 0.00 | - | 2 | 9 | 9.05% |
| SPXW240613C05225000 | 2024-05-15 2:43PM EDT | 2024-06-13 | 124.18 | 91.90 | 95.20 | 0.00 | - | 80 | 41 | 9.79% |
| SPXW240614C05225000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 111.31 | 95.70 | 97.00 | 0.00 | - | 1 | 96 | 10.02% |
| SPXW240617C05225000 | 2024-05-23 11:53AM EDT | 2024-06-17 | 130.76 | 96.50 | 99.80 | 0.00 | - | 3 | 7 | 9.96% |
| SPXW240618C05225000 | 2024-05-22 11:04AM EDT | 2024-06-18 | 137.15 | 99.20 | 102.40 | 0.00 | - | 1 | 16 | 10.35% |
| SPXW240620C05225000 | 2024-05-28 4:00PM EDT | 2024-06-20 | 126.03 | 101.60 | 104.60 | 0.00 | - | 2 | 53 | 10.39% |
| SPX240621C05225000 | 2024-05-28 12:53PM EDT | 2024-06-21 | 127.01 | 105.10 | 106.10 | 0.00 | - | 53 | 15,018 | 10.50% |
| SPXW240624C05225000 | 2024-05-24 9:35AM EDT | 2024-06-24 | 113.97 | 106.30 | 110.80 | 0.00 | - | 4 | 14 | 10.85% |
| SPXW240625C05225000 | 2024-05-22 10:19AM EDT | 2024-06-25 | 145.65 | 108.10 | 112.80 | 0.00 | - | - | 0 | 11.05% |
| SPXW240626C05225000 | 2024-05-17 9:47AM EDT | 2024-06-26 | 134.12 | 110.40 | 114.80 | 0.00 | - | 20 | 41 | 11.24% |
| SPXW240627C05225000 | 2024-05-23 3:12PM EDT | 2024-06-27 | 102.87 | 112.10 | 116.70 | 0.00 | - | - | 1 | 11.40% |
| SPXW240628C05225000 | 2024-05-28 3:54PM EDT | 2024-06-28 | 131.12 | 115.40 | 119.90 | 0.00 | - | 3 | 1,071 | 11.80% |
| SPXW240701C05225000 | 2024-05-28 1:03PM EDT | 2024-07-01 | 134.22 | 117.50 | 122.10 | 0.00 | - | 1 | 41 | 11.65% |
| SPXW240705C05225000 | 2024-05-24 10:15AM EDT | 2024-07-05 | 132.04 | 124.90 | 129.40 | 0.00 | - | 3 | 156 | 12.19% |
| SPXW240712C05225000 | 2024-05-21 1:14PM EDT | 2024-07-12 | 163.65 | 137.70 | 138.80 | 0.00 | - | 1 | 4 | 12.56% |
| SPX240719C05225000 | 2024-05-23 3:56PM EDT | 2024-07-19 | 138.90 | 145.90 | 148.40 | 0.00 | - | 7 | 1,459 | 12.97% |
| SPXW240731C05225000 | 2024-05-28 3:41PM EDT | 2024-07-31 | 173.25 | 162.50 | 163.60 | 0.00 | - | 7 | 158 | 13.49% |
| SPXW240816C05225000 | 2024-05-23 9:59AM EDT | 2024-08-16 | 205.28 | 183.00 | 184.20 | 0.00 | - | 1 | 184 | 14.23% |
| SPXW240830C05225000 | 2024-05-21 1:55PM EDT | 2024-08-30 | 231.30 | 200.70 | 202.20 | 0.00 | - | 3 | 112 | 14.85% |
| SPX240920C05225000 | 2024-05-28 3:16PM EDT | 2024-09-20 | 231.68 | 223.50 | 225.80 | 0.00 | - | 2 | 1,125 | 15.47% |
| SPXW240930C05225000 | 2024-05-17 11:06AM EDT | 2024-09-30 | 254.40 | 233.70 | 235.70 | 0.00 | - | 2 | 249 | 15.65% |
| SPXW241018C05225000 | 2024-05-20 11:59AM EDT | 2024-10-18 | 291.09 | 256.50 | 258.50 | 0.00 | - | 2 | 5 | 16.39% |
| SPXW241031C05225000 | 2024-05-23 9:54AM EDT | 2024-10-31 | 291.80 | 270.60 | 272.60 | 0.00 | - | 6 | 235 | 16.73% |
| SPX241115C05225000 | 2024-05-23 11:55AM EDT | 2024-11-15 | 324.25 | 291.90 | 296.20 | 0.00 | - | 1 | 653 | 17.64% |
| SPX241220C05225000 | 2024-05-24 2:40PM EDT | 2024-12-20 | 345.13 | 327.70 | 331.60 | 0.00 | - | 6 | 3,702 | 18.34% |
| SPXW241231C05225000 | 2024-05-28 3:15PM EDT | 2024-12-31 | 347.85 | 338.50 | 341.20 | 0.00 | - | 2 | 122 | 18.46% |
| SPX250117C05225000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 390.89 | 355.70 | 361.60 | 0.00 | - | 2 | 847 | 19.00% |
| SPX250221C05225000 | 2024-05-23 4:12PM EDT | 2025-02-21 | 384.26 | 388.40 | 395.10 | 0.00 | - | 2 | 51 | 19.59% |
| SPX250321C05225000 | 2024-05-23 4:12PM EDT | 2025-03-21 | 410.81 | 415.10 | 420.90 | 0.00 | - | 2 | 942 | 20.02% |
| SPXW250331C05225000 | 2024-04-08 4:07PM EDT | 2025-03-31 | 433.50 | 371.60 | 375.70 | 0.00 | - | - | 1 | 17.32% |
| SPX250417C05225000 | 2024-05-08 10:31AM EDT | 2025-04-17 | 390.89 | 438.30 | 449.30 | 0.00 | - | 2 | 8 | 20.61% |
| SPX250516C05225000 | 2024-05-14 12:10PM EDT | 2025-05-16 | 437.30 | 465.10 | 473.80 | 0.00 | - | 3 | 9 | 20.94% |
| SPX250620C05225000 | 2024-05-21 1:13PM EDT | 2025-06-20 | 519.80 | 493.70 | 500.80 | 0.00 | - | 10 | 60 | 21.23% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05225000 | 2024-05-29 5:17AM EDT | 2024-05-29 | 0.85 | 0.85 | 0.90 | +0.70 | +466.67% | 457 | 2,245 | 17.41% |
| SPXW240530P05225000 | 2024-05-29 4:28AM EDT | 2024-05-30 | 2.90 | 3.20 | 3.40 | +2.00 | +222.22% | 23 | 808 | 16.80% |
| SPXW240531P05225000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 2.32 | 6.20 | 6.40 | 0.00 | - | 1,053 | 4,860 | 16.67% |
| SPXW240603P05225000 | 2024-05-28 4:03PM EDT | 2024-06-03 | 3.45 | 8.70 | 9.10 | 0.00 | - | 736 | 635 | 13.37% |
| SPXW240604P05225000 | 2024-05-29 2:40AM EDT | 2024-06-04 | 8.30 | 10.80 | 11.10 | +2.40 | +40.68% | 1 | 59 | 13.38% |
| SPXW240605P05225000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 7.50 | 13.20 | 13.50 | 0.00 | - | 53 | 526 | 13.57% |
| SPXW240606P05225000 | 2024-05-28 4:01PM EDT | 2024-06-06 | 7.40 | 15.00 | 15.40 | 0.00 | - | 4 | 385 | 13.56% |
| SPXW240607P05225000 | 2024-05-28 4:09PM EDT | 2024-06-07 | 11.80 | 18.70 | 19.00 | 0.00 | - | 217 | 2,069 | 14.17% |
| SPXW240610P05225000 | 2024-05-28 3:29PM EDT | 2024-06-10 | 15.80 | 20.60 | 21.10 | 0.00 | - | 1,216 | 78 | 13.08% |
| SPXW240611P05225000 | 2024-05-28 3:29PM EDT | 2024-06-11 | 17.20 | 22.30 | 22.80 | 0.00 | - | 165 | 468 | 13.11% |
| SPXW240612P05225000 | 2024-05-28 12:07PM EDT | 2024-06-12 | 19.25 | 28.60 | 29.10 | 0.00 | - | 12 | 884 | 14.39% |
| SPXW240613P05225000 | 2024-05-28 4:14PM EDT | 2024-06-13 | 21.16 | 30.50 | 31.10 | 0.00 | - | 81 | 13 | 14.46% |
| SPXW240614P05225000 | 2024-05-29 1:31AM EDT | 2024-06-14 | 28.05 | 31.70 | 32.10 | +6.75 | +31.69% | 5 | 356 | 14.28% |
| SPXW240617P05225000 | 2024-05-28 12:18PM EDT | 2024-06-17 | 23.04 | 33.30 | 33.90 | 0.00 | - | 17 | 47 | 13.58% |
| SPXW240618P05225000 | 2024-05-28 3:21PM EDT | 2024-06-18 | 28.31 | 34.40 | 35.10 | 0.00 | - | 3 | 45 | 13.52% |
| SPXW240620P05225000 | 2024-05-28 9:39AM EDT | 2024-06-20 | 24.60 | 36.00 | 36.80 | 0.00 | - | 50 | 119 | 13.27% |
| SPX240621P05225000 | 2024-05-28 3:08PM EDT | 2024-06-21 | 30.10 | 36.30 | 36.90 | 0.00 | - | 20 | 13,435 | 13.02% |
| SPXW240624P05225000 | 2024-05-24 3:08PM EDT | 2024-06-24 | 30.36 | 38.50 | 39.10 | 0.00 | - | 6 | 269 | 12.70% |
| SPXW240625P05225000 | 2024-05-28 2:23PM EDT | 2024-06-25 | 32.01 | 39.50 | 40.30 | 0.00 | - | 2 | 70 | 12.70% |
| SPXW240626P05225000 | 2024-05-28 2:04PM EDT | 2024-06-26 | 31.90 | 40.70 | 41.30 | 0.00 | - | 36 | 117 | 12.66% |
| SPXW240627P05225000 | 2024-05-28 11:58AM EDT | 2024-06-27 | 30.32 | 41.80 | 42.70 | 0.00 | - | 2 | 42 | 12.70% |
| SPXW240628P05225000 | 2024-05-28 3:41PM EDT | 2024-06-28 | 35.72 | 43.40 | 43.80 | 0.00 | - | 63 | 424 | 12.69% |
| SPXW240701P05225000 | 2024-05-28 3:59PM EDT | 2024-07-01 | 33.96 | 44.30 | 45.10 | 0.00 | - | 5 | 59 | 12.34% |
| SPXW240702P05225000 | 2024-05-28 10:58AM EDT | 2024-07-02 | 34.00 | 45.30 | 46.20 | 0.00 | - | 3 | 13 | 12.35% |
| SPXW240703P05225000 | 2024-05-22 11:53AM EDT | 2024-07-03 | 35.57 | 45.70 | 46.50 | 0.00 | - | - | 202 | 12.22% |
| SPXW240705P05225000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 40.10 | 47.50 | 48.20 | 0.00 | - | 21 | 62 | 12.17% |
| SPXW240710P05225000 | 2024-05-28 2:07PM EDT | 2024-07-10 | 41.22 | 50.60 | 51.70 | 0.00 | - | 3 | 0 | 11.96% |
| SPXW240712P05225000 | 2024-05-28 12:11PM EDT | 2024-07-12 | 41.40 | 53.50 | 54.30 | 0.00 | - | 5 | 34 | 12.07% |
| SPXW240719P05225000 | 2024-05-28 1:59PM EDT | 2024-07-19 | 49.80 | 58.00 | 58.70 | 0.00 | - | 48 | 646 | 11.82% |
| SPXW240726P05225000 | 2024-05-28 2:38PM EDT | 2024-07-26 | 59.60 | 62.00 | 62.90 | 0.00 | - | 1 | 0 | 11.63% |
| SPXW240731P05225000 | 2024-05-28 3:41PM EDT | 2024-07-31 | 58.83 | 65.90 | 66.80 | 0.00 | - | 3 | 252 | 11.63% |
| SPX240816P05225000 | 2024-05-28 12:11PM EDT | 2024-08-16 | 63.23 | 75.60 | 76.60 | 0.00 | - | 4 | 1,986 | 11.45% |
| SPXW240830P05225000 | 2024-05-29 2:05AM EDT | 2024-08-30 | 81.50 | 84.00 | 84.60 | +3.44 | +4.41% | 33 | 644 | 11.34% |
| SPXW240920P05225000 | 2024-05-23 12:21PM EDT | 2024-09-20 | 81.60 | 96.00 | 96.50 | 0.00 | - | 28 | 160 | 11.30% |
| SPXW240930P05225000 | 2024-05-28 2:32PM EDT | 2024-09-30 | 94.89 | 99.90 | 101.00 | 0.00 | - | 31 | 441 | 11.21% |
| SPX241018P05225000 | 2024-05-28 4:13PM EDT | 2024-10-18 | 98.13 | 108.60 | 109.90 | 0.00 | - | 10 | 1,258 | 11.18% |
| SPXW241031P05225000 | 2024-05-24 9:54AM EDT | 2024-10-31 | 113.24 | 114.80 | 115.70 | 0.00 | - | 4 | 5 | 11.14% |
| SPX241115P05225000 | 2024-05-28 3:04PM EDT | 2024-11-15 | 122.24 | 127.50 | 128.90 | 0.00 | - | 4 | 970 | 11.58% |
| SPX241220P05225000 | 2024-05-28 2:07PM EDT | 2024-12-20 | 134.51 | 143.60 | 144.40 | 0.00 | - | 3 | 4,785 | 11.55% |
| SPXW241231P05225000 | 2024-05-28 11:09AM EDT | 2024-12-31 | 136.41 | 145.80 | 147.40 | 0.00 | - | 4 | 382 | 11.44% |
| SPX250117P05225000 | 2024-05-28 2:17PM EDT | 2025-01-17 | 143.77 | 151.90 | 153.00 | 0.00 | - | 5 | 3,057 | 11.36% |
| SPX250221P05225000 | 2024-05-28 9:45AM EDT | 2025-02-21 | 154.34 | 165.00 | 166.70 | 0.00 | - | 4 | 581 | 11.36% |
| SPX250321P05225000 | 2024-05-22 12:52PM EDT | 2025-03-21 | 165.20 | 176.70 | 178.30 | 0.00 | - | 10 | 472 | 11.44% |
| SPXW250331P05225000 | 2024-05-22 11:12AM EDT | 2025-03-31 | 166.72 | 180.00 | 182.00 | 0.00 | - | 100 | 113 | 11.44% |
| SPX250417P05225000 | 2024-05-28 10:56AM EDT | 2025-04-17 | 176.16 | 184.90 | 188.90 | 0.00 | - | 6 | 36 | 11.49% |
| SPX250516P05225000 | 2024-05-21 1:37PM EDT | 2025-05-16 | 187.35 | 195.30 | 198.20 | 0.00 | - | 2 | 9 | 11.47% |
| SPX250620P05225000 | 2024-05-28 3:59PM EDT | 2025-06-20 | 198.24 | 206.50 | 208.60 | 0.00 | - | 1 | 203 | 11.42% |
© 2024 Yahoo. Tutti i diritti riservati.