Italia markets closed
Dow Jones
38.718,18 +147,15 (+0,38%) Nasdaq
16.836,26 +7,59 (+0,05%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0886 -0,0020 (-0,19%) Bitcoin EUR
65.031,23 +1.471,18 (+2,31%) CMC Crypto 200
1.473,64 +26,49 (+1,83%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:01PM EDT. Mercato aperto.
Prezzo d'esercizio:5245.00
Opzioni d'acquistoper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604C05245000 | 2024-06-04 1:52PM EDT | 2024-06-04 | 30.37 | 31.70 | 32.10 | -13.43 | -30.66% | 770 | 670 | 9.79% |
| SPXW240605C05245000 | 2024-06-04 1:57PM EDT | 2024-06-05 | 36.80 | 36.70 | 37.50 | +1.84 | +5.26% | 199 | 437 | 11.91% |
| SPXW240606C05245000 | 2024-06-04 1:28PM EDT | 2024-06-06 | 41.12 | 41.30 | 42.10 | -9.98 | -19.53% | 76 | 194 | 12.58% |
| SPXW240607C05245000 | 2024-06-04 1:16PM EDT | 2024-06-07 | 48.20 | 50.20 | 50.40 | -10.10 | -17.32% | 76 | 656 | 15.04% |
| SPXW240610C05245000 | 2024-06-04 1:17PM EDT | 2024-06-10 | 51.74 | 53.60 | 53.90 | -8.16 | -13.62% | 21 | 266 | 12.65% |
| SPXW240611C05245000 | 2024-06-04 12:01PM EDT | 2024-06-11 | 55.28 | 56.60 | 56.90 | -7.27 | -11.62% | 99 | 136 | 12.84% |
| SPXW240612C05245000 | 2024-06-04 11:00AM EDT | 2024-06-12 | 61.70 | 66.40 | 66.70 | -11.50 | -15.71% | 12 | 72 | 15.19% |
| SPXW240613C05245000 | 2024-06-03 12:49PM EDT | 2024-06-13 | 54.30 | 69.00 | 69.30 | 0.00 | - | 11 | 126 | 15.18% |
| SPXW240614C05245000 | 2024-06-04 1:54PM EDT | 2024-06-14 | 72.72 | 72.50 | 72.80 | +4.62 | +6.78% | 11 | 144 | 15.46% |
| SPXW240617C05245000 | 2024-06-03 12:39PM EDT | 2024-06-17 | 60.58 | 74.20 | 74.50 | 0.00 | - | 4 | 59 | 14.13% |
| SPXW240618C05245000 | 2024-06-04 10:03AM EDT | 2024-06-18 | 80.52 | 76.50 | 76.90 | +28.35 | +54.34% | 2 | 39 | 14.22% |
| SPXW240620C05245000 | 2024-06-03 12:39PM EDT | 2024-06-20 | 74.18 | 79.20 | 79.60 | +8.78 | +13.43% | 2 | 9 | 13.97% |
| SPXW240621C05245000 | 2024-06-04 1:55PM EDT | 2024-06-21 | 83.80 | 83.20 | 83.50 | -5.20 | -5.84% | 52 | 259 | 14.43% |
| SPXW240624C05245000 | 2024-06-04 10:55AM EDT | 2024-06-24 | 83.60 | 85.50 | 85.90 | +14.99 | +21.85% | 2 | 3 | 13.84% |
| SPXW240625C05245000 | 2024-05-31 9:32AM EDT | 2024-06-25 | 70.50 | 87.10 | 87.60 | 0.00 | - | 2 | 17 | 13.86% |
| SPXW240626C05245000 | 2024-06-04 11:15AM EDT | 2024-06-26 | 84.03 | 89.40 | 89.80 | +25.30 | +43.08% | 2 | 21 | 13.98% |
| SPXW240627C05245000 | 2024-06-03 3:28PM EDT | 2024-06-27 | 87.90 | 91.20 | 91.80 | 0.00 | - | - | 17 | 14.06% |
| SPXW240628C05245000 | 2024-06-04 11:12AM EDT | 2024-06-28 | 91.00 | 94.90 | 95.20 | -5.80 | -5.99% | 47 | 380 | 14.40% |
| SPXW240705C05245000 | 2024-06-03 1:56PM EDT | 2024-07-05 | 103.04 | 104.70 | 105.10 | +9.84 | +10.56% | 40 | 29 | 14.34% |
| SPXW240712C05245000 | 2024-05-30 4:02PM EDT | 2024-07-12 | 95.67 | 115.80 | 116.20 | 0.00 | - | 10 | 4 | 14.62% |
| SPXW240719C05245000 | 2024-06-04 12:13PM EDT | 2024-07-19 | 115.70 | 124.70 | 125.10 | +24.80 | +27.28% | 13 | 40 | 14.66% |
| SPXW240731C05245000 | 2024-05-30 10:06AM EDT | 2024-07-31 | 131.20 | 140.90 | 141.40 | 0.00 | - | 4 | 27 | 15.02% |
| SPXW240816C05245000 | 2024-06-03 12:32PM EDT | 2024-08-16 | 143.10 | 161.90 | 162.40 | 0.00 | - | 11 | 11 | 15.53% |
| SPXW240830C05245000 | 2024-05-31 2:35PM EDT | 2024-08-30 | 145.10 | 179.60 | 180.30 | 0.00 | - | 37 | 51 | 15.98% |
| SPX240920C05245000 | 2024-05-22 12:55PM EDT | 2024-09-20 | 240.99 | 202.90 | 204.10 | 0.00 | - | - | 1 | 16.44% |
| SPXW240930C05245000 | 2024-05-31 10:44AM EDT | 2024-09-30 | 175.93 | 212.90 | 213.70 | 0.00 | - | 10 | 15 | 16.54% |
Opzioni di venditaper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604P05245000 | 2024-06-04 2:00PM EDT | 2024-06-04 | 0.50 | 0.50 | 0.55 | -1.40 | -72.92% | 26,665 | 994 | 7.22% |
| SPXW240605P05245000 | 2024-06-04 2:00PM EDT | 2024-06-05 | 5.30 | 5.10 | 5.30 | +0.38 | +7.63% | 1,254 | 619 | 10.38% |
| SPXW240606P05245000 | 2024-06-04 1:29PM EDT | 2024-06-06 | 9.40 | 9.00 | 9.10 | -0.03 | -0.32% | 229 | 272 | 10.96% |
| SPXW240607P05245000 | 2024-06-04 1:51PM EDT | 2024-06-07 | 16.10 | 15.80 | 16.10 | +3.13 | +24.13% | 507 | 525 | 13.09% |
| SPXW240610P05245000 | 2024-06-04 1:10PM EDT | 2024-06-10 | 20.63 | 18.50 | 18.80 | +5.19 | +33.61% | 81 | 274 | 10.90% |
| SPXW240611P05245000 | 2024-06-04 1:29PM EDT | 2024-06-11 | 20.53 | 20.50 | 20.70 | +2.93 | +16.65% | 25 | 97 | 10.86% |
| SPXW240612P05245000 | 2024-06-04 10:32AM EDT | 2024-06-12 | 28.64 | 29.70 | 30.00 | +2.84 | +11.01% | 3 | 162 | 13.20% |
| SPXW240613P05245000 | 2024-06-04 12:16PM EDT | 2024-06-13 | 39.20 | 31.80 | 32.10 | +3.61 | +10.14% | 2 | 121 | 13.15% |
| SPXW240614P05245000 | 2024-06-04 11:00AM EDT | 2024-06-14 | 34.80 | 33.80 | 34.10 | +5.70 | +19.59% | 18 | 206 | 13.11% |
| SPXW240617P05245000 | 2024-06-04 12:29PM EDT | 2024-06-17 | 39.00 | 35.30 | 35.60 | +1.45 | +3.86% | 9 | 55 | 12.00% |
| SPXW240618P05245000 | 2024-06-04 12:11PM EDT | 2024-06-18 | 44.78 | 36.40 | 36.70 | -4.72 | -9.54% | 31 | 39 | 11.86% |
| SPXW240620P05245000 | 2024-06-04 11:47AM EDT | 2024-06-20 | 43.60 | 38.10 | 38.50 | -7.60 | -14.84% | 22 | 59 | 11.55% |
| SPXW240621P05245000 | 2024-06-04 11:11AM EDT | 2024-06-21 | 47.40 | 39.60 | 39.90 | +6.70 | +16.46% | 41 | 242 | 11.53% |
| SPXW240624P05245000 | 2024-06-03 12:44PM EDT | 2024-06-24 | 45.24 | 41.20 | 41.60 | -8.36 | -15.60% | 1 | 1 | 11.02% |
| SPXW240625P05245000 | 2024-05-31 10:45AM EDT | 2024-06-25 | 70.94 | 42.30 | 42.70 | 0.00 | - | 20 | 14 | 10.99% |
| SPXW240628P05245000 | 2024-06-04 1:02PM EDT | 2024-06-28 | 49.30 | 46.30 | 46.60 | -1.00 | -1.99% | 20 | 218 | 11.03% |
| SPXW240705P05245000 | 2024-06-04 12:14PM EDT | 2024-07-05 | 58.81 | 50.80 | 51.20 | +12.27 | +26.36% | 62 | 148 | 10.51% |
| SPXW240712P05245000 | 2024-06-03 12:54PM EDT | 2024-07-12 | 69.17 | 57.00 | 57.40 | 0.00 | - | 45 | 51 | 10.43% |
| SPXW240719P05245000 | 2024-06-03 3:51PM EDT | 2024-07-19 | 61.40 | 61.20 | 61.60 | 0.00 | - | 65 | 35 | 10.18% |
| SPXW240731P05245000 | 2024-06-04 11:12AM EDT | 2024-07-31 | 74.20 | 69.20 | 69.70 | +0.37 | +0.50% | 2 | 100 | 10.05% |
| SPX240816P05245000 | 2024-06-03 12:51PM EDT | 2024-08-16 | 90.35 | 79.20 | 79.80 | 0.00 | - | 60 | 147 | 9.97% |
| SPXW240830P05245000 | 2024-06-03 12:40PM EDT | 2024-08-30 | 97.80 | 87.30 | 87.90 | 0.00 | - | 1 | 25 | 9.94% |
| SPX240920P05245000 | 2024-06-03 8:58AM EDT | 2024-09-20 | 92.60 | 98.90 | 99.50 | 0.00 | - | - | 200 | 9.95% |
| SPXW240930P05245000 | 2024-05-23 12:00PM EDT | 2024-09-30 | 90.30 | 103.40 | 104.00 | 0.00 | - | 4 | 15 | 9.90% |
© 2024 Yahoo. Tutti i diritti riservati.