Italia markets close in 6 hours 29 minutes
FTSE MIB
34.485,00 -174,55 (-0,50%) 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
62.565,89 -261,77 (-0,42%)
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:5240.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05240000 | 2024-05-28 3:54PM EDT | 2024-05-29 | 62.00 | 40.00 | 40.80 | 0.00 | - | 42 | 56 | 0.00% |
| SPXW240530C05240000 | 2024-05-28 2:43PM EDT | 2024-05-30 | 50.11 | 43.70 | 44.60 | 0.00 | - | 4 | 33 | 0.00% |
| SPXW240531C05240000 | 2024-05-28 3:37PM EDT | 2024-05-31 | 66.21 | 49.30 | 50.00 | 0.00 | - | 51 | 817 | 0.00% |
| SPXW240603C05240000 | 2024-05-28 2:47PM EDT | 2024-06-03 | 57.58 | 52.40 | 53.10 | 0.00 | - | 11 | 81 | 0.00% |
| SPXW240604C05240000 | 2024-05-28 12:38PM EDT | 2024-06-04 | 80.01 | 55.20 | 58.10 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240605C05240000 | 2024-05-28 1:40PM EDT | 2024-06-05 | 80.64 | 56.20 | 61.20 | 0.00 | - | 1 | 649 | 0.00% |
| SPXW240606C05240000 | 2024-05-24 7:55AM EDT | 2024-06-06 | 69.70 | 60.10 | 62.90 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240607C05240000 | 2024-05-28 3:44PM EDT | 2024-06-07 | 79.40 | 66.70 | 68.00 | 0.00 | - | 103 | 200 | 5.57% |
| SPXW240610C05240000 | 2024-05-28 1:10PM EDT | 2024-06-10 | 89.46 | 68.30 | 71.30 | 0.00 | - | 1 | 7 | 6.53% |
| SPXW240611C05240000 | 2024-05-24 11:18AM EDT | 2024-06-11 | 96.01 | 70.80 | 73.80 | 0.00 | - | 2 | 17 | 7.24% |
| SPXW240612C05240000 | 2024-05-28 3:58PM EDT | 2024-06-12 | 94.80 | 79.60 | 80.10 | 0.00 | - | 1 | 3 | 8.99% |
| SPXW240613C05240000 | 2024-05-24 1:46PM EDT | 2024-06-13 | 99.08 | 82.10 | 82.90 | 0.00 | - | 2 | 2 | 9.50% |
| SPXW240614C05240000 | 2024-05-28 3:05PM EDT | 2024-06-14 | 93.60 | 84.90 | 85.40 | 0.00 | - | 29 | 33 | 9.88% |
| SPXW240617C05240000 | 2024-05-24 1:46PM EDT | 2024-06-17 | 103.18 | 86.50 | 87.20 | 0.00 | - | 2 | 50 | 9.54% |
| SPXW240618C05240000 | 2024-05-14 2:44PM EDT | 2024-06-18 | 87.70 | 89.20 | 90.00 | 0.00 | - | - | 0 | 9.95% |
| SPXW240620C05240000 | 2024-05-23 3:08PM EDT | 2024-06-20 | 83.31 | 91.50 | 92.40 | 0.00 | - | 20 | 19 | 10.02% |
| SPX240621C05240000 | 2024-05-28 1:10PM EDT | 2024-06-21 | 112.05 | 93.80 | 94.70 | 0.00 | - | 9 | 15,689 | 10.29% |
| SPXW240624C05240000 | 2024-05-28 4:00PM EDT | 2024-06-24 | 119.64 | 96.70 | 97.70 | 0.00 | - | 40 | 9 | 10.29% |
| SPXW240626C05240000 | 2024-05-28 3:28PM EDT | 2024-06-26 | 110.73 | 100.80 | 101.70 | 0.00 | - | 39 | 49 | 10.67% |
| SPXW240628C05240000 | 2024-05-28 3:45PM EDT | 2024-06-28 | 117.20 | 106.30 | 107.00 | 0.00 | - | 31 | 197 | 11.25% |
| SPXW240701C05240000 | 2024-05-23 11:24AM EDT | 2024-07-01 | 134.06 | 108.30 | 109.30 | 0.00 | - | - | 15 | 11.13% |
| SPXW240702C05240000 | 2024-05-28 2:23PM EDT | 2024-07-02 | 120.86 | 110.00 | 111.30 | 0.00 | - | 38 | 0 | 11.30% |
| SPXW240703C05240000 | 2024-05-24 1:28PM EDT | 2024-07-03 | 130.90 | 111.90 | 113.10 | 0.00 | - | 6 | 6 | 11.43% |
| SPXW240705C05240000 | 2024-05-28 3:23PM EDT | 2024-07-05 | 124.40 | 115.50 | 116.40 | 0.00 | - | 21 | 13 | 11.64% |
| SPXW240710C05240000 | 2024-05-24 10:20AM EDT | 2024-07-10 | 128.31 | 120.30 | 121.50 | 0.00 | - | 72 | 36 | 11.68% |
| SPXW240712C05240000 | 2024-05-23 11:37AM EDT | 2024-07-12 | 155.10 | 126.60 | 127.70 | 0.00 | - | 1 | 1 | 12.30% |
| SPX240719C05240000 | 2024-05-28 2:36PM EDT | 2024-07-19 | 138.90 | 134.50 | 137.20 | 0.00 | - | 23 | 861 | 12.69% |
| SPXW240726C05240000 | 2024-05-28 12:23PM EDT | 2024-07-26 | 163.70 | 145.70 | 146.90 | 0.00 | - | 47 | 2 | 13.09% |
| SPXW240731C05240000 | 2024-05-22 3:48PM EDT | 2024-07-31 | 169.33 | 151.50 | 152.70 | 0.00 | - | 4 | 43 | 13.25% |
| SPXW240816C05240000 | 2024-05-17 1:05PM EDT | 2024-08-16 | 193.10 | 171.90 | 173.00 | 0.00 | - | 8 | 544 | 13.95% |
| SPXW240830C05240000 | 2024-05-24 10:20AM EDT | 2024-08-30 | 197.51 | 189.40 | 191.00 | 0.00 | - | 72 | 85 | 14.59% |
| SPX240920C05240000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 256.33 | 212.40 | 214.90 | 0.00 | - | 2 | 104 | 15.24% |
| SPXW240930C05240000 | 2024-05-21 1:38PM EDT | 2024-09-30 | 249.71 | 222.80 | 224.60 | 0.00 | - | 10 | 43 | 15.41% |
| SPXW241018C05240000 | 2024-05-23 11:26AM EDT | 2024-10-18 | 271.10 | 245.70 | 247.50 | 0.00 | - | - | 16 | 16.16% |
| SPXW241031C05240000 | 2024-05-28 10:03AM EDT | 2024-10-31 | 277.52 | 259.20 | 261.50 | 0.00 | - | 1 | 56 | 16.50% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05240000 | 2024-05-29 4:45AM EDT | 2024-05-29 | 2.00 | 2.00 | 2.05 | +1.71 | +502.94% | 594 | 1,040 | 17.84% |
| SPXW240530P05240000 | 2024-05-29 4:37AM EDT | 2024-05-30 | 5.00 | 5.40 | 5.70 | +3.53 | +240.14% | 127 | 284 | 17.13% |
| SPXW240531P05240000 | 2024-05-29 4:30AM EDT | 2024-05-31 | 8.15 | 8.80 | 9.00 | +4.85 | +146.97% | 19 | 2,116 | 16.59% |
| SPXW240603P05240000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 4.90 | 11.70 | 12.10 | 0.00 | - | 230 | 255 | 13.29% |
| SPXW240604P05240000 | 2024-05-29 1:57AM EDT | 2024-06-04 | 12.00 | 14.10 | 14.50 | +5.80 | +93.55% | 4 | 70 | 13.36% |
| SPXW240605P05240000 | 2024-05-29 4:41AM EDT | 2024-06-05 | 16.45 | 16.50 | 16.90 | +6.95 | +73.16% | 5 | 94 | 13.46% |
| SPXW240606P05240000 | 2024-05-28 3:53PM EDT | 2024-06-06 | 11.27 | 18.60 | 19.00 | 0.00 | - | 21 | 113 | 13.45% |
| SPXW240607P05240000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 15.90 | 22.50 | 22.90 | 0.00 | - | 119 | 222 | 14.08% |
| SPXW240610P05240000 | 2024-05-28 4:14PM EDT | 2024-06-10 | 15.20 | 24.40 | 24.90 | 0.00 | - | 6 | 27 | 12.92% |
| SPXW240611P05240000 | 2024-05-28 11:47AM EDT | 2024-06-11 | 15.85 | 26.10 | 26.60 | 0.00 | - | 12 | 38 | 12.92% |
| SPXW240612P05240000 | 2024-05-28 3:19PM EDT | 2024-06-12 | 26.30 | 32.90 | 33.40 | 0.00 | - | 9 | 78 | 14.26% |
| SPXW240613P05240000 | 2024-05-28 3:11PM EDT | 2024-06-13 | 28.37 | 34.70 | 35.30 | 0.00 | - | 14 | 89 | 14.28% |
| SPXW240614P05240000 | 2024-05-28 4:01PM EDT | 2024-06-14 | 24.15 | 36.00 | 36.50 | 0.00 | - | 26 | 336 | 14.14% |
| SPXW240617P05240000 | 2024-05-24 9:35AM EDT | 2024-06-17 | 33.87 | 37.60 | 38.10 | 0.00 | - | 24 | 71 | 13.39% |
| SPXW240618P05240000 | 2024-05-28 1:46PM EDT | 2024-06-18 | 28.37 | 38.50 | 39.10 | 0.00 | - | 4 | 15 | 13.28% |
| SPXW240620P05240000 | 2024-05-28 4:01PM EDT | 2024-06-20 | 28.02 | 40.20 | 40.80 | 0.00 | - | 18 | 21 | 13.04% |
| SPX240621P05240000 | 2024-05-28 2:33PM EDT | 2024-06-21 | 35.80 | 40.50 | 40.90 | 0.00 | - | 28 | 16,550 | 12.78% |
| SPXW240624P05240000 | 2024-05-24 3:02PM EDT | 2024-06-24 | 34.42 | 42.60 | 43.30 | 0.00 | - | 18 | 204 | 12.50% |
| SPXW240625P05240000 | 2024-05-28 10:42AM EDT | 2024-06-25 | 33.00 | 43.60 | 44.30 | 0.00 | - | 3 | 19 | 12.46% |
| SPXW240626P05240000 | 2024-05-28 2:25PM EDT | 2024-06-26 | 37.80 | 44.90 | 45.60 | 0.00 | - | 14 | 819 | 12.48% |
| SPXW240627P05240000 | 2024-05-28 2:45PM EDT | 2024-06-27 | 41.65 | 45.90 | 46.70 | 0.00 | - | 5 | 36 | 12.46% |
| SPXW240628P05240000 | 2024-05-28 4:07PM EDT | 2024-06-28 | 35.55 | 47.40 | 47.90 | 0.00 | - | 183 | 999 | 12.47% |
| SPXW240701P05240000 | 2024-05-23 10:24AM EDT | 2024-07-01 | 38.50 | 48.50 | 49.30 | 0.00 | - | 1 | 78 | 12.14% |
| SPXW240703P05240000 | 2024-05-28 3:59PM EDT | 2024-07-03 | 37.63 | 50.00 | 50.80 | 0.00 | - | 1 | 15 | 12.04% |
| SPXW240705P05240000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 43.70 | 51.80 | 52.50 | 0.00 | - | 15 | 85 | 11.98% |
| SPXW240710P05240000 | 2024-05-28 1:32PM EDT | 2024-07-10 | 42.70 | 54.30 | 55.30 | 0.00 | - | 2 | 5 | 11.67% |
| SPXW240712P05240000 | 2024-05-24 10:52AM EDT | 2024-07-12 | 49.62 | 57.80 | 58.60 | 0.00 | - | 2 | 77 | 11.88% |
| SPXW240719P05240000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 52.06 | 62.10 | 62.70 | 0.00 | - | 5 | 245 | 11.59% |
| SPXW240726P05240000 | 2024-05-23 2:42PM EDT | 2024-07-26 | 69.00 | 66.30 | 67.20 | 0.00 | - | - | 12 | 11.43% |
| SPXW240731P05240000 | 2024-05-28 9:58AM EDT | 2024-07-31 | 60.31 | 70.20 | 71.00 | 0.00 | - | 4 | 66 | 11.42% |
| SPX240816P05240000 | 2024-05-23 2:38PM EDT | 2024-08-16 | 82.79 | 79.90 | 80.90 | 0.00 | - | 9 | 573 | 11.26% |
| SPXW240830P05240000 | 2024-05-23 9:58AM EDT | 2024-08-30 | 78.05 | 88.10 | 89.10 | 0.00 | - | 8 | 24 | 11.17% |
| SPXW240920P05240000 | 2024-05-28 3:53PM EDT | 2024-09-20 | 90.90 | 100.20 | 100.90 | 0.00 | - | 20 | 64 | 11.13% |
| SPXW240930P05240000 | 2024-05-24 3:56PM EDT | 2024-09-30 | 93.78 | 104.00 | 105.10 | 0.00 | - | 4 | 6 | 11.02% |
| SPXW241018P05240000 | 2024-05-28 9:33AM EDT | 2024-10-18 | 99.20 | 113.40 | 114.40 | 0.00 | - | 4 | 2 | 11.02% |
| SPXW241031P05240000 | 2024-05-07 11:36AM EDT | 2024-10-31 | 162.90 | 118.90 | 120.00 | 0.00 | - | - | 26 | 10.97% |
| SPX241115P05240000 | 2024-05-23 8:37PM EDT | 2024-11-15 | 131.78 | 132.00 | 133.40 | 0.00 | - | 10 | 20 | 11.42% |
© 2024 Yahoo. Tutti i diritti riservati.