Italia markets close in 7 hours 2 minutes
FTSE MIB
34.505,52 -154,03 (-0,44%) 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
80,56 +0,73 (+0,91%) Bitcoin EUR
62.571,91 -77,92 (-0,12%)
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:5230.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05230000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 76.59 | 49.00 | 50.20 | 0.00 | - | 39 | 54 | 0.00% |
| SPXW240530C05230000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 76.29 | 52.50 | 53.80 | 0.00 | - | 40 | 84 | 0.00% |
| SPXW240531C05230000 | 2024-05-28 4:04PM EDT | 2024-05-31 | 83.00 | 56.60 | 59.50 | 0.00 | - | 64 | 611 | 0.00% |
| SPXW240603C05230000 | 2024-05-27 6:35AM EDT | 2024-06-03 | 83.00 | 60.10 | 62.10 | 0.00 | - | 2 | 74 | 0.00% |
| SPXW240604C05230000 | 2024-05-24 3:40PM EDT | 2024-06-04 | 83.53 | 61.40 | 66.50 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240605C05230000 | 2024-05-28 10:38AM EDT | 2024-06-05 | 86.68 | 64.30 | 69.20 | 0.00 | - | 1 | 69 | 0.00% |
| SPXW240606C05230000 | 2024-05-28 12:24PM EDT | 2024-06-06 | 92.94 | 67.80 | 70.90 | 0.00 | - | 8 | 265 | 0.00% |
| SPXW240607C05230000 | 2024-05-28 3:16PM EDT | 2024-06-07 | 84.54 | 74.60 | 76.10 | 0.00 | - | 148 | 342 | 3.37% |
| SPXW240610C05230000 | 2024-05-28 1:10PM EDT | 2024-06-10 | 98.10 | 76.00 | 79.00 | 0.00 | - | 2 | 18 | 6.04% |
| SPXW240611C05230000 | 2024-05-28 12:08PM EDT | 2024-06-11 | 101.20 | 78.40 | 81.40 | 0.00 | - | 1 | 41 | 6.96% |
| SPXW240612C05230000 | 2024-05-24 9:49AM EDT | 2024-06-12 | 91.20 | 86.50 | 88.40 | 0.00 | - | 3 | 18 | 9.19% |
| SPXW240613C05230000 | 2024-05-24 1:51PM EDT | 2024-06-13 | 107.79 | 88.00 | 91.00 | 0.00 | - | 4 | 52 | 9.68% |
| SPXW240614C05230000 | 2024-05-28 11:23PM EDT | 2024-06-14 | 100.62 | 92.10 | 93.70 | -11.70 | -10.42% | 1 | 132 | 10.14% |
| SPXW240617C05230000 | 2024-05-24 1:52PM EDT | 2024-06-17 | 111.57 | 92.60 | 95.60 | 0.00 | - | 6 | 17 | 9.83% |
| SPXW240618C05230000 | 2024-05-13 4:13PM EDT | 2024-06-18 | 81.53 | 95.20 | 98.20 | 0.00 | - | 2 | 1 | 10.21% |
| SPXW240620C05230000 | 2024-05-28 10:50AM EDT | 2024-06-20 | 119.69 | 97.50 | 100.70 | 0.00 | - | 40 | 61 | 10.31% |
| SPX240621C05230000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 111.85 | 101.10 | 103.50 | 0.00 | - | 11 | 8,986 | 10.70% |
| SPXW240624C05230000 | 2024-05-24 9:35AM EDT | 2024-06-24 | 110.05 | 103.10 | 107.10 | 0.00 | - | 4 | 16 | 10.80% |
| SPXW240625C05230000 | 2024-05-28 10:17AM EDT | 2024-06-25 | 122.26 | 106.40 | 107.30 | 0.00 | - | 6 | 0 | 10.65% |
| SPXW240626C05230000 | 2024-05-24 12:39PM EDT | 2024-06-26 | 125.75 | 108.10 | 108.90 | 0.00 | - | 3 | 61 | 10.77% |
| SPXW240628C05230000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 116.06 | 113.70 | 114.40 | 0.00 | - | 2 | 312 | 11.41% |
| SPXW240701C05230000 | 2024-05-23 3:46PM EDT | 2024-07-01 | 107.82 | 115.90 | 117.00 | 0.00 | - | - | 2 | 11.34% |
| SPXW240702C05230000 | 2024-05-28 2:23PM EDT | 2024-07-02 | 128.46 | 117.80 | 118.90 | 0.00 | - | 38 | 0 | 11.49% |
| SPXW240703C05230000 | 2024-05-24 10:35AM EDT | 2024-07-03 | 129.65 | 120.00 | 121.00 | 0.00 | - | 3 | 3 | 11.67% |
| SPXW240705C05230000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 137.52 | 123.40 | 124.30 | 0.00 | - | 11 | 16 | 11.89% |
| SPXW240710C05230000 | 2024-05-24 10:21AM EDT | 2024-07-10 | 135.79 | 128.30 | 129.60 | 0.00 | - | 2 | 1 | 11.96% |
| SPXW240712C05230000 | 2024-05-20 12:59PM EDT | 2024-07-12 | 172.00 | 134.60 | 135.70 | 0.00 | - | 3 | 2 | 12.57% |
| SPX240719C05230000 | 2024-05-23 2:07PM EDT | 2024-07-19 | 140.90 | 141.90 | 144.50 | 0.00 | - | 1 | 550 | 12.85% |
| SPXW240726C05230000 | 2024-05-23 10:14AM EDT | 2024-07-26 | 181.42 | 153.60 | 154.90 | 0.00 | - | - | 57 | 13.35% |
| SPXW240731C05230000 | 2024-05-24 3:08PM EDT | 2024-07-31 | 169.47 | 159.50 | 160.70 | 0.00 | - | 5 | 34 | 13.50% |
| SPX240816C05230000 | 2024-05-22 10:19AM EDT | 2024-08-16 | 211.03 | 178.80 | 181.50 | 0.00 | - | 2 | 63 | 14.25% |
| SPXW240830C05230000 | 2024-05-24 10:21AM EDT | 2024-08-30 | 204.69 | 196.90 | 198.80 | 0.00 | - | 2 | 110 | 14.80% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 2024-09-20 | 228.37 | 219.70 | 222.30 | 0.00 | - | 6 | 336 | 15.40% |
| SPXW240930C05230000 | 2024-05-23 10:07AM EDT | 2024-09-30 | 253.86 | 230.60 | 232.40 | 0.00 | - | 2 | 7 | 15.61% |
| SPX241018C05230000 | 2024-05-28 2:30PM EDT | 2024-10-18 | 258.10 | 251.60 | 255.60 | 0.00 | - | 1 | 5 | 16.38% |
| SPXW241031C05230000 | 2024-05-23 10:40AM EDT | 2024-10-31 | 294.57 | 267.10 | 269.50 | 0.00 | - | 2 | 31 | 16.70% |
| SPX241115C05230000 | 2024-05-20 10:02AM EDT | 2024-11-15 | 322.49 | 288.10 | 292.80 | 0.00 | - | - | 1 | 17.59% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05230000 | 2024-05-29 4:12AM EDT | 2024-05-29 | 1.20 | 1.15 | 1.25 | +1.00 | +500.00% | 151 | 434 | 17.69% |
| SPXW240530P05230000 | 2024-05-29 3:47AM EDT | 2024-05-30 | 3.00 | 4.10 | 4.30 | +2.00 | +200.00% | 14 | 255 | 17.20% |
| SPXW240531P05230000 | 2024-05-29 1:58AM EDT | 2024-05-31 | 5.80 | 7.00 | 7.20 | +3.15 | +118.87% | 23 | 2,317 | 16.65% |
| SPXW240603P05230000 | 2024-05-29 2:39AM EDT | 2024-06-03 | 7.35 | 9.90 | 10.20 | +3.75 | +104.17% | 1 | 146 | 13.44% |
| SPXW240604P05230000 | 2024-05-28 4:09PM EDT | 2024-06-04 | 5.30 | 11.80 | 12.20 | 0.00 | - | 244 | 324 | 13.39% |
| SPXW240605P05230000 | 2024-05-28 4:04PM EDT | 2024-06-05 | 6.90 | 13.50 | 13.80 | 0.00 | - | 94 | 121 | 13.21% |
| SPXW240606P05230000 | 2024-05-28 2:59PM EDT | 2024-06-06 | 11.82 | 15.90 | 16.30 | 0.00 | - | 6 | 146 | 13.43% |
| SPXW240607P05230000 | 2024-05-29 3:47AM EDT | 2024-06-07 | 18.50 | 20.00 | 20.40 | +4.90 | +36.03% | 52 | 499 | 14.20% |
| SPXW240610P05230000 | 2024-05-28 2:29PM EDT | 2024-06-10 | 16.98 | 21.70 | 22.20 | 0.00 | - | 4 | 36 | 13.00% |
| SPXW240611P05230000 | 2024-05-28 3:36PM EDT | 2024-06-11 | 16.75 | 23.40 | 24.00 | 0.00 | - | 27 | 104 | 13.04% |
| SPXW240612P05230000 | 2024-05-24 3:06PM EDT | 2024-06-12 | 23.08 | 30.00 | 30.50 | 0.00 | - | 1 | 71 | 14.35% |
| SPXW240613P05230000 | 2024-05-28 2:30PM EDT | 2024-06-13 | 26.40 | 31.90 | 32.40 | 0.00 | - | 2 | 34 | 14.39% |
| SPXW240614P05230000 | 2024-05-28 3:45PM EDT | 2024-06-14 | 26.05 | 31.90 | 32.40 | 0.00 | - | 27 | 178 | 13.96% |
| SPXW240617P05230000 | 2024-05-28 10:00AM EDT | 2024-06-17 | 25.93 | 34.80 | 35.50 | 0.00 | - | 22 | 35 | 13.57% |
| SPXW240618P05230000 | 2024-05-28 3:25PM EDT | 2024-06-18 | 28.29 | 35.60 | 36.30 | 0.00 | - | 6 | 4 | 13.42% |
| SPXW240620P05230000 | 2024-05-24 3:38PM EDT | 2024-06-20 | 27.80 | 37.10 | 37.90 | 0.00 | - | 5 | 19 | 13.16% |
| SPX240621P05230000 | 2024-05-28 2:40PM EDT | 2024-06-21 | 34.51 | 37.60 | 38.20 | 0.00 | - | 51 | 9,296 | 12.94% |
| SPXW240624P05230000 | 2024-05-28 4:12PM EDT | 2024-06-24 | 29.06 | 39.90 | 40.60 | 0.00 | - | 9 | 114 | 12.66% |
| SPXW240625P05230000 | 2024-05-28 2:23PM EDT | 2024-06-25 | 33.09 | 40.90 | 41.60 | 0.00 | - | 8 | 83 | 12.62% |
| SPXW240626P05230000 | 2024-05-28 1:07PM EDT | 2024-06-26 | 31.35 | 42.00 | 42.80 | 0.00 | - | 1 | 19 | 12.62% |
| SPXW240627P05230000 | 2024-05-28 2:27PM EDT | 2024-06-27 | 35.52 | 43.20 | 44.00 | 0.00 | - | 3 | 13 | 12.63% |
| SPXW240628P05230000 | 2024-05-28 3:15PM EDT | 2024-06-28 | 38.57 | 44.50 | 44.90 | 0.00 | - | 116 | 814 | 12.58% |
| SPXW240701P05230000 | 2024-05-28 1:05PM EDT | 2024-07-01 | 34.99 | 45.60 | 46.30 | 0.00 | - | 35 | 14 | 12.25% |
| SPXW240703P05230000 | 2024-05-28 3:59PM EDT | 2024-07-03 | 35.48 | 47.10 | 47.80 | 0.00 | - | 2 | 1 | 12.15% |
| SPXW240705P05230000 | 2024-05-28 3:54PM EDT | 2024-07-05 | 39.90 | 48.80 | 49.50 | 0.00 | - | 13 | 57 | 12.09% |
| SPXW240710P05230000 | 2024-05-28 1:24PM EDT | 2024-07-10 | 40.59 | 52.10 | 53.20 | 0.00 | - | 15 | 0 | 11.92% |
| SPXW240712P05230000 | 2024-05-28 9:56AM EDT | 2024-07-12 | 44.93 | 54.80 | 55.70 | 0.00 | - | 2 | 15 | 12.01% |
| SPX240719P05230000 | 2024-05-28 11:42AM EDT | 2024-07-19 | 46.45 | 58.70 | 59.60 | 0.00 | - | 15 | 422 | 11.69% |
| SPXW240726P05230000 | 2024-05-24 12:18PM EDT | 2024-07-26 | 51.38 | 63.30 | 64.30 | 0.00 | - | 2 | 42 | 11.56% |
| SPXW240731P05230000 | 2024-05-28 12:01PM EDT | 2024-07-31 | 54.60 | 67.50 | 68.30 | 0.00 | - | 10 | 126 | 11.58% |
| SPXW240816P05230000 | 2024-05-24 3:25PM EDT | 2024-08-16 | 67.31 | 77.70 | 78.70 | 0.00 | - | 6 | 59 | 11.46% |
| SPXW240830P05230000 | 2024-05-20 2:39PM EDT | 2024-08-30 | 74.72 | 85.10 | 86.10 | 0.00 | - | 1 | 239 | 11.29% |
| SPXW240920P05230000 | 2024-05-22 11:00AM EDT | 2024-09-20 | 81.90 | 97.20 | 97.90 | 0.00 | - | 6 | 224 | 11.24% |
| SPXW240930P05230000 | 2024-05-23 8:44AM EDT | 2024-09-30 | 78.60 | 101.00 | 102.20 | 0.00 | - | 16 | 17 | 11.14% |
| SPXW241018P05230000 | 2024-05-23 11:05AM EDT | 2024-10-18 | 101.50 | 110.30 | 111.40 | 0.00 | - | - | 38 | 11.13% |
| SPXW241031P05230000 | 2024-05-13 2:31PM EDT | 2024-10-31 | 143.50 | 116.40 | 117.60 | 0.00 | - | 15 | 29 | 11.12% |
| SPX241115P05230000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 114.22 | 128.90 | 130.30 | 0.00 | - | - | 1 | 11.52% |
© 2024 Yahoo. Tutti i diritti riservati.