Italia markets open in 3 hours 16 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.478,10 -1.235,23 (-1,91%) CMC Crypto 200
1.414,02 -32,66 (-2,26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5250.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05250000 | 2024-06-10 3:24PM EDT | 2024-06-11 | 112.40 | 104.30 | 111.00 | 0.00 | - | 305 | 0 | 17.73% |
| SPXW240612C05250000 | 2024-06-10 3:01PM EDT | 2024-06-12 | 111.09 | 106.20 | 112.70 | 0.00 | - | 18 | 0 | 18.29% |
| SPXW240613C05250000 | 2024-06-10 10:49AM EDT | 2024-06-13 | 101.34 | 108.70 | 114.70 | 0.00 | - | 4 | 0 | 17.75% |
| SPXW240614C05250000 | 2024-06-10 9:04PM EDT | 2024-06-14 | 114.21 | 114.80 | 115.40 | -4.09 | -3.46% | 1 | 0 | 16.08% |
| SPXW240617C05250000 | 2024-06-10 12:03PM EDT | 2024-06-17 | 114.58 | 114.50 | 119.40 | 0.00 | - | 11 | 0 | 14.72% |
| SPXW240618C05250000 | 2024-06-07 3:30PM EDT | 2024-06-18 | 118.36 | 117.40 | 122.30 | 0.00 | - | 6 | 0 | 15.26% |
| SPXW240620C05250000 | 2024-06-06 1:25PM EDT | 2024-06-20 | 123.19 | 122.00 | 122.70 | 0.00 | - | 1 | 0 | 13.82% |
| SPX240621C05250000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 127.84 | 125.20 | 125.80 | 0.00 | - | 20 | 0 | 14.41% |
| SPXW240624C05250000 | 2024-06-10 12:47PM EDT | 2024-06-24 | 126.31 | 125.30 | 130.60 | 0.00 | - | 1 | 0 | 14.35% |
| SPXW240625C05250000 | 2024-06-05 9:30AM EDT | 2024-06-25 | 107.30 | 127.20 | 132.60 | 0.00 | - | 1 | 0 | 14.47% |
| SPXW240626C05250000 | 2024-06-07 1:47PM EDT | 2024-06-26 | 143.65 | 129.10 | 134.60 | 0.00 | - | 11 | 0 | 14.59% |
| SPXW240627C05250000 | 2024-06-07 10:54AM EDT | 2024-06-27 | 145.07 | 131.30 | 136.70 | 0.00 | - | 10 | 0 | 14.73% |
| SPXW240628C05250000 | 2024-06-10 8:16PM EDT | 2024-06-28 | 137.52 | 137.50 | 138.00 | -6.23 | -4.33% | 2 | 0 | 14.65% |
| SPXW240701C05250000 | 2024-06-10 9:48AM EDT | 2024-07-01 | 123.10 | 137.70 | 142.40 | 0.00 | - | 7 | 0 | 14.62% |
| SPXW240702C05250000 | 2024-06-10 10:44AM EDT | 2024-07-02 | 131.08 | 139.50 | 144.40 | 0.00 | - | 2 | 0 | 14.74% |
| SPXW240703C05250000 | 2024-06-07 3:14PM EDT | 2024-07-03 | 140.74 | 141.60 | 146.50 | 0.00 | - | 251 | 0 | 14.88% |
| SPXW240705C05250000 | 2024-06-10 3:30PM EDT | 2024-07-05 | 151.81 | 145.00 | 150.10 | 0.00 | - | 30 | 0 | 15.02% |
| SPXW240708C05250000 | 2024-06-04 12:09PM EDT | 2024-07-08 | 92.50 | 147.00 | 152.20 | 0.00 | - | 2 | 0 | 14.61% |
| SPXW240709C05250000 | 2024-06-05 12:24PM EDT | 2024-07-09 | 138.53 | 149.50 | 154.20 | 0.00 | - | 72 | 0 | 14.73% |
| SPXW240710C05250000 | 2024-06-10 12:08PM EDT | 2024-07-10 | 151.09 | 151.00 | 155.70 | 0.00 | - | 17 | 0 | 14.77% |
| SPXW240711C05250000 | 2024-06-03 9:55AM EDT | 2024-07-11 | 116.02 | 154.30 | 159.00 | 0.00 | - | 81 | 0 | 15.13% |
| SPXW240712C05250000 | 2024-06-07 3:45PM EDT | 2024-07-12 | 156.88 | 157.10 | 162.20 | 0.00 | - | 4 | 0 | 15.46% |
| SPXW240717C05250000 | 2024-06-05 12:24PM EDT | 2024-07-17 | 151.28 | 162.80 | 167.50 | 0.00 | - | 72 | 0 | 15.24% |
| SPXW240718C05250000 | 2024-06-04 1:05PM EDT | 2024-07-18 | 116.47 | 164.20 | 168.90 | 0.00 | - | 1 | 0 | 15.27% |
| SPX240719C05250000 | 2024-06-10 3:50PM EDT | 2024-07-19 | 168.35 | 168.80 | 169.70 | 0.00 | - | 157 | 0 | 15.19% |
| SPXW240726C05250000 | 2024-06-10 2:06PM EDT | 2024-07-26 | 183.16 | 177.70 | 182.30 | 0.00 | - | 5 | 0 | 15.80% |
| SPXW240731C05250000 | 2024-06-10 10:53AM EDT | 2024-07-31 | 177.69 | 183.40 | 188.50 | 0.00 | - | 10 | 0 | 15.85% |
| SPXW240802C05250000 | 2024-06-06 2:24PM EDT | 2024-08-02 | 185.93 | 188.70 | 192.90 | 0.00 | - | - | 0 | 16.12% |
| SPXW240816C05250000 | 2024-06-10 5:30AM EDT | 2024-08-16 | 191.50 | 205.30 | 209.20 | 0.00 | - | 1 | 0 | 16.23% |
| SPXW240830C05250000 | 2024-06-10 11:56AM EDT | 2024-08-30 | 226.94 | 222.80 | 229.80 | 0.00 | - | 10 | 0 | 16.91% |
| SPX240920C05250000 | 2024-06-10 12:19PM EDT | 2024-09-20 | 250.86 | 250.20 | 251.20 | 0.00 | - | 205 | 0 | 17.04% |
| SPXW240930C05250000 | 2024-06-10 12:06PM EDT | 2024-09-30 | 259.00 | 259.80 | 261.30 | 0.00 | - | 3 | 0 | 17.15% |
| SPXW241018C05250000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 281.00 | 283.70 | 285.40 | 0.00 | - | 3 | 0 | 17.87% |
| SPXW241031C05250000 | 2024-06-03 3:39PM EDT | 2024-10-31 | 240.60 | 297.50 | 299.40 | 0.00 | - | 6 | 0 | 18.11% |
| SPX241115C05250000 | 2024-06-10 2:45PM EDT | 2024-11-15 | 322.27 | 319.40 | 323.50 | 0.00 | - | 4 | 0 | 18.99% |
| SPX241220C05250000 | 2024-06-10 1:17PM EDT | 2024-12-20 | 353.09 | 357.30 | 358.80 | 0.00 | - | 8 | 0 | 19.51% |
| SPXW241231C05250000 | 2024-06-10 1:19PM EDT | 2024-12-31 | 364.44 | 366.20 | 369.50 | 0.00 | - | 10 | 0 | 19.66% |
| SPX250117C05250000 | 2024-06-10 1:19PM EDT | 2025-01-17 | 384.04 | 386.80 | 388.80 | 0.00 | - | 6 | 0 | 20.08% |
| SPX250221C05250000 | 2024-05-31 3:42PM EDT | 2025-02-21 | 342.96 | 417.70 | 423.60 | 0.00 | - | 1 | 0 | 20.64% |
| SPX250321C05250000 | 2024-06-06 9:43AM EDT | 2025-03-21 | 450.46 | 446.90 | 449.40 | 0.00 | - | 2 | 0 | 20.99% |
| SPXW250331C05250000 | 2024-06-10 10:10AM EDT | 2025-03-31 | 446.12 | 454.60 | 457.80 | 0.00 | - | 2 | 0 | 21.08% |
| SPX250417C05250000 | 2024-05-28 1:25PM EDT | 2025-04-17 | 443.27 | 469.60 | 478.80 | 0.00 | - | 1 | 0 | 21.58% |
| SPX250516C05250000 | 2024-06-06 3:12PM EDT | 2025-05-16 | 496.87 | 498.10 | 501.10 | 0.00 | - | 1 | 0 | 21.74% |
| SPX250620C05250000 | 2024-06-10 10:36AM EDT | 2025-06-20 | 519.10 | 528.00 | 529.80 | 0.00 | - | 1 | 0 | 22.05% |
| SPX251219C05250000 | 2024-05-31 3:45PM EDT | 2025-12-19 | 584.65 | 664.10 | 676.30 | 0.00 | - | 63 | 0 | 23.76% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05250000 | 2024-06-10 4:13PM EDT | 2024-06-11 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3,958 | 0 | 16.16% |
| SPXW240612P05250000 | 2024-06-10 10:57PM EDT | 2024-06-12 | 1.35 | 1.20 | 1.35 | +0.04 | +3.05% | 4 | 0 | 17.01% |
| SPXW240613P05250000 | 2024-06-10 9:12PM EDT | 2024-06-13 | 2.99 | 2.85 | 3.10 | +0.24 | +8.73% | 7 | 0 | 16.72% |
| SPXW240614P05250000 | 2024-06-10 9:04PM EDT | 2024-06-14 | 4.65 | 4.50 | 4.60 | +0.15 | +3.33% | 1 | 0 | 16.07% |
| SPXW240617P05250000 | 2024-06-10 4:09PM EDT | 2024-06-17 | 5.94 | 6.10 | 6.30 | 0.00 | - | 1,177 | 0 | 13.32% |
| SPXW240618P05250000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 7.30 | 7.40 | 7.70 | 0.00 | - | 103 | 0 | 13.28% |
| SPXW240620P05250000 | 2024-06-10 3:59PM EDT | 2024-06-20 | 8.55 | 9.10 | 9.40 | 0.00 | - | 67 | 0 | 12.70% |
| SPX240621P05250000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 9.82 | 9.80 | 10.10 | 0.00 | - | 2,122 | 0 | 12.42% |
| SPXW240624P05250000 | 2024-06-10 4:10PM EDT | 2024-06-24 | 11.80 | 11.80 | 12.10 | 0.00 | - | 53 | 0 | 11.75% |
| SPXW240625P05250000 | 2024-06-10 3:09PM EDT | 2024-06-25 | 12.54 | 13.00 | 13.30 | 0.00 | - | 430 | 0 | 11.77% |
| SPXW240626P05250000 | 2024-06-10 1:30PM EDT | 2024-06-26 | 16.24 | 14.30 | 14.60 | 0.00 | - | 48 | 0 | 11.82% |
| SPXW240627P05250000 | 2024-06-10 3:51PM EDT | 2024-06-27 | 15.62 | 15.50 | 15.80 | 0.00 | - | 4 | 0 | 11.84% |
| SPXW240628P05250000 | 2024-06-10 3:59PM EDT | 2024-06-28 | 16.70 | 17.10 | 17.40 | 0.00 | - | 645 | 0 | 11.98% |
| SPXW240701P05250000 | 2024-06-10 3:42PM EDT | 2024-07-01 | 18.02 | 18.30 | 18.80 | 0.00 | - | 79 | 0 | 11.46% |
| SPXW240702P05250000 | 2024-06-10 4:11PM EDT | 2024-07-02 | 19.60 | 19.50 | 19.90 | 0.00 | - | 431 | 0 | 11.48% |
| SPXW240703P05250000 | 2024-06-10 11:00AM EDT | 2024-07-03 | 23.50 | 20.00 | 20.60 | 0.00 | - | 19 | 0 | 11.40% |
| SPXW240705P05250000 | 2024-06-10 3:58PM EDT | 2024-07-05 | 21.60 | 22.00 | 22.40 | 0.00 | - | 31 | 0 | 11.35% |
| SPXW240708P05250000 | 2024-06-10 12:10PM EDT | 2024-07-08 | 24.57 | 23.20 | 23.60 | 0.00 | - | 2 | 0 | 10.99% |
| SPXW240709P05250000 | 2024-06-10 12:16PM EDT | 2024-07-09 | 25.00 | 24.20 | 24.70 | 0.00 | - | 1 | 0 | 11.03% |
| SPXW240710P05250000 | 2024-06-10 4:10PM EDT | 2024-07-10 | 25.59 | 25.60 | 26.00 | 0.00 | - | 547 | 0 | 11.11% |
| SPXW240711P05250000 | 2024-06-10 3:45PM EDT | 2024-07-11 | 28.20 | 27.90 | 28.60 | 0.00 | - | 81 | 0 | 11.45% |
| SPXW240712P05250000 | 2024-06-10 3:20PM EDT | 2024-07-12 | 27.86 | 28.80 | 29.20 | 0.00 | - | 10 | 0 | 11.38% |
| SPXW240715P05250000 | 2024-06-07 4:07PM EDT | 2024-07-15 | 33.56 | 29.90 | 30.50 | 0.00 | - | 1 | 0 | 11.12% |
| SPXW240717P05250000 | 2024-06-10 3:50PM EDT | 2024-07-17 | 32.40 | 31.80 | 32.40 | 0.00 | - | 5 | 0 | 11.16% |
| SPXW240719P05250000 | 2024-06-10 4:09PM EDT | 2024-07-19 | 33.30 | 33.60 | 34.00 | 0.00 | - | 292 | 0 | 11.14% |
| SPXW240726P05250000 | 2024-06-10 3:58PM EDT | 2024-07-26 | 37.17 | 38.20 | 38.70 | 0.00 | - | 12 | 0 | 10.99% |
| SPXW240731P05250000 | 2024-06-10 4:10PM EDT | 2024-07-31 | 42.15 | 42.30 | 42.80 | 0.00 | - | 7 | 0 | 11.03% |
| SPXW240802P05250000 | 2024-06-10 3:31PM EDT | 2024-08-02 | 43.53 | 44.10 | 45.00 | 0.00 | - | 8 | 0 | 11.13% |
| SPX240816P05250000 | 2024-06-10 3:50PM EDT | 2024-08-16 | 53.10 | 52.80 | 53.20 | 0.00 | - | 126 | 0 | 10.91% |
| SPXW240830P05250000 | 2024-06-10 2:18PM EDT | 2024-08-30 | 61.90 | 61.20 | 61.90 | 0.00 | - | 5 | 0 | 10.88% |
| SPXW240920P05250000 | 2024-06-10 4:01PM EDT | 2024-09-20 | 73.30 | 73.80 | 74.40 | 0.00 | - | 29 | 0 | 10.90% |
| SPXW240930P05250000 | 2024-06-07 9:52AM EDT | 2024-09-30 | 81.90 | 78.00 | 78.60 | 0.00 | - | 4 | 0 | 10.78% |
| SPX241018P05250000 | 2024-06-10 2:08PM EDT | 2024-10-18 | 86.69 | 87.40 | 88.00 | 0.00 | - | 90 | 0 | 10.80% |
| SPXW241031P05250000 | 2024-06-06 10:29AM EDT | 2024-10-31 | 96.00 | 93.60 | 94.40 | 0.00 | - | 1,000 | 0 | 10.80% |
| SPX241115P05250000 | 2024-06-07 11:33AM EDT | 2024-11-15 | 107.71 | 106.80 | 107.60 | 0.00 | - | 33 | 0 | 11.27% |
| SPXW241129P05250000 | 2024-06-04 12:10PM EDT | 2024-11-29 | 146.12 | 112.60 | 113.50 | 0.00 | - | 1 | 0 | 11.22% |
| SPX241220P05250000 | 2024-06-10 1:27PM EDT | 2024-12-20 | 125.63 | 122.90 | 123.50 | 0.00 | - | 2 | 0 | 11.27% |
| SPXW241231P05250000 | 2024-06-10 11:17AM EDT | 2024-12-31 | 129.91 | 125.70 | 126.40 | 0.00 | - | 3 | 0 | 11.15% |
| SPX250117P05250000 | 2024-06-10 12:49PM EDT | 2025-01-17 | 133.11 | 131.60 | 132.70 | 0.00 | - | 49 | 0 | 11.11% |
| SPX250221P05250000 | 2024-06-10 2:44PM EDT | 2025-02-21 | 145.81 | 145.60 | 146.60 | 0.00 | - | 3 | 0 | 11.13% |
| SPX250321P05250000 | 2024-06-07 2:52PM EDT | 2025-03-21 | 157.65 | 157.50 | 158.40 | 0.00 | - | 112 | 0 | 11.22% |
| SPXW250331P05250000 | 2024-06-06 3:50PM EDT | 2025-03-31 | 163.82 | 161.10 | 162.00 | 0.00 | - | 5 | 0 | 11.22% |
| SPX250417P05250000 | 2024-05-29 10:49AM EDT | 2025-04-17 | 192.41 | 166.70 | 168.40 | 0.00 | - | 22 | 0 | 11.24% |
| SPX250516P05250000 | 2024-06-04 3:49PM EDT | 2025-05-16 | 199.50 | 177.40 | 179.20 | 0.00 | - | 21 | 0 | 11.29% |
| SPX250620P05250000 | 2024-06-10 10:34AM EDT | 2025-06-20 | 194.20 | 188.80 | 190.10 | 0.00 | - | 2 | 0 | 11.27% |
| SPX251219P05250000 | 2024-06-07 12:35PM EDT | 2025-12-19 | 242.18 | 241.30 | 245.60 | 0.00 | - | 2 | 0 | 11.41% |
© 2024 Yahoo. Tutti i diritti riservati.