Italia markets close in 4 hours
FTSE MIB
34.267,52 -392,03 (-1,13%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.580,82 -602,12 (-0,95%)
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:5255.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05255000 | 2024-05-29 6:39AM EDT | 2024-05-29 | 26.59 | 24.00 | 24.80 | -24.37 | -47.82% | 3 | 78 | 0.00% |
| SPXW240530C05255000 | 2024-05-28 3:51PM EDT | 2024-05-30 | 47.37 | 29.40 | 29.80 | 0.00 | - | 5 | 116 | 0.00% |
| SPXW240531C05255000 | 2024-05-29 5:45AM EDT | 2024-05-31 | 36.55 | 35.50 | 35.80 | -23.64 | -39.28% | 15 | 426 | 0.00% |
| SPXW240603C05255000 | 2024-05-28 3:46PM EDT | 2024-06-03 | 53.70 | 39.20 | 39.60 | 0.00 | - | 6 | 86 | 0.00% |
| SPXW240604C05255000 | 2024-05-28 3:22PM EDT | 2024-06-04 | 55.00 | 42.20 | 42.60 | 0.00 | - | 18 | 23 | 0.00% |
| SPXW240605C05255000 | 2024-05-28 3:21PM EDT | 2024-06-05 | 57.60 | 45.80 | 46.30 | 0.00 | - | 19 | 33 | 0.00% |
| SPXW240606C05255000 | 2024-05-28 2:46PM EDT | 2024-06-06 | 55.20 | 48.30 | 48.80 | 0.00 | - | 12 | 17 | 0.00% |
| SPXW240607C05255000 | 2024-05-28 4:08PM EDT | 2024-06-07 | 75.34 | 54.00 | 54.40 | 0.00 | - | 60 | 166 | 5.39% |
| SPXW240610C05255000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 77.70 | 56.70 | 57.20 | 0.00 | - | 105 | 148 | 5.86% |
| SPXW240611C05255000 | 2024-05-28 2:37PM EDT | 2024-06-11 | 64.42 | 59.30 | 59.70 | 0.00 | - | 1 | 21 | 6.49% |
| SPXW240612C05255000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 90.70 | 66.90 | 67.40 | 0.00 | - | 3 | 40 | 8.50% |
| SPXW240613C05255000 | 2024-05-28 2:38PM EDT | 2024-06-13 | 74.20 | 69.40 | 69.90 | 0.00 | - | 1 | 4 | 8.89% |
| SPXW240614C05255000 | 2024-05-28 9:50AM EDT | 2024-06-14 | 91.13 | 72.00 | 72.50 | 0.00 | - | 2 | 44 | 9.27% |
| SPXW240617C05255000 | 2024-05-28 10:07AM EDT | 2024-06-17 | 92.70 | 73.80 | 74.40 | 0.00 | - | 4 | 4 | 8.97% |
| SPXW240621C05255000 | 2024-05-28 4:04PM EDT | 2024-06-21 | 102.70 | 82.10 | 82.50 | 0.00 | - | 43 | 566 | 9.83% |
| SPXW240628C05255000 | 2024-05-28 3:22PM EDT | 2024-06-28 | 103.90 | 93.40 | 94.00 | 0.00 | - | 29 | 94 | 10.64% |
| SPXW240705C05255000 | 2024-05-28 4:06PM EDT | 2024-07-05 | 123.20 | 102.60 | 103.40 | 0.00 | - | 2 | 5 | 11.05% |
| SPXW240719C05255000 | 2024-05-28 11:04AM EDT | 2024-07-19 | 141.20 | 123.20 | 124.00 | 0.00 | - | 4 | 12 | 12.11% |
| SPXW240731C05255000 | 2024-05-23 11:12AM EDT | 2024-07-31 | 164.00 | 138.80 | 139.70 | 0.00 | - | 4 | 7 | 12.73% |
| SPXW240816C05255000 | 2024-05-28 11:20AM EDT | 2024-08-16 | 178.82 | 159.30 | 160.40 | 0.00 | - | 10 | 11 | 13.51% |
| SPXW240830C05255000 | 2024-05-20 9:52AM EDT | 2024-08-30 | 213.10 | 176.70 | 178.20 | 0.00 | - | - | 4 | 14.15% |
| SPX240920C05255000 | 2024-05-28 12:54PM EDT | 2024-09-20 | 222.00 | 199.90 | 201.90 | 0.00 | - | 1 | 1 | 14.81% |
| SPXW240930C05255000 | 2024-05-14 10:35AM EDT | 2024-09-30 | 197.80 | 210.20 | 211.90 | 0.00 | - | - | 16 | 15.02% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05255000 | 2024-05-29 7:10AM EDT | 2024-05-29 | 4.50 | 4.80 | 5.00 | +3.89 | +637.70% | 1,374 | 2,678 | 19.55% |
| SPXW240530P05255000 | 2024-05-29 7:10AM EDT | 2024-05-30 | 9.16 | 9.70 | 10.00 | +6.64 | +263.49% | 66 | 504 | 18.31% |
| SPXW240531P05255000 | 2024-05-29 7:10AM EDT | 2024-05-31 | 13.40 | 13.70 | 14.00 | +8.43 | +169.62% | 17 | 1,095 | 17.55% |
| SPXW240603P05255000 | 2024-05-29 5:36AM EDT | 2024-06-03 | 17.10 | 17.00 | 17.30 | +11.20 | +189.83% | 3 | 1,109 | 13.85% |
| SPXW240604P05255000 | 2024-05-28 4:09PM EDT | 2024-06-04 | 8.80 | 19.80 | 20.10 | 0.00 | - | 276 | 116 | 13.93% |
| SPXW240605P05255000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 12.20 | 22.20 | 22.60 | 0.00 | - | 27 | 86 | 13.93% |
| SPXW240606P05255000 | 2024-05-28 9:52AM EDT | 2024-06-06 | 14.13 | 24.40 | 24.70 | 0.00 | - | 3 | 176 | 13.84% |
| SPXW240607P05255000 | 2024-05-28 3:45PM EDT | 2024-06-07 | 19.30 | 28.20 | 28.50 | 0.00 | - | 307 | 262 | 14.32% |
| SPXW240610P05255000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 19.28 | 30.50 | 30.90 | 0.00 | - | 10 | 15 | 13.21% |
| SPXW240611P05255000 | 2024-05-28 3:22PM EDT | 2024-06-11 | 23.85 | 32.20 | 32.70 | 0.00 | - | 13 | 38 | 13.20% |
| SPXW240612P05255000 | 2024-05-29 5:47AM EDT | 2024-06-12 | 39.05 | 39.30 | 39.80 | +10.48 | +36.68% | 6 | 65 | 14.52% |
| SPXW240613P05255000 | 2024-05-28 3:17PM EDT | 2024-06-13 | 32.75 | 41.00 | 41.50 | 0.00 | - | 24 | 21 | 14.47% |
| SPXW240614P05255000 | 2024-05-28 2:40PM EDT | 2024-06-14 | 36.18 | 42.20 | 42.70 | 0.00 | - | 48 | 116 | 14.31% |
| SPXW240617P05255000 | 2024-05-28 3:32PM EDT | 2024-06-17 | 33.87 | 43.80 | 44.40 | 0.00 | - | 1 | 27 | 13.56% |
| SPXW240618P05255000 | 2024-05-28 2:15PM EDT | 2024-06-18 | 32.90 | 44.50 | 45.10 | 0.00 | - | 1 | 1 | 13.38% |
| SPX240621P05255000 | 2024-05-28 1:21PM EDT | 2024-06-21 | 32.40 | 46.40 | 47.00 | 0.00 | - | 9 | 8,695 | 12.88% |
| SPXW240628P05255000 | 2024-05-29 5:50AM EDT | 2024-06-28 | 52.50 | 53.50 | 53.90 | +8.65 | +19.73% | 4 | 152 | 12.50% |
| SPXW240705P05255000 | 2024-05-28 2:29PM EDT | 2024-07-05 | 48.92 | 57.70 | 58.40 | 0.00 | - | 1 | 82 | 11.98% |
| SPX240719P05255000 | 2024-05-28 9:56PM EDT | 2024-07-19 | 57.30 | 67.60 | 68.50 | +0.70 | +1.24% | 1 | 215 | 11.55% |
| SPXW240731P05255000 | 2024-05-22 10:45AM EDT | 2024-07-31 | 60.01 | 76.10 | 76.80 | 0.00 | - | 1 | 10 | 11.37% |
| SPXW240816P05255000 | 2024-05-28 11:24AM EDT | 2024-08-16 | 71.80 | 86.40 | 87.20 | 0.00 | - | 10 | 56 | 11.25% |
| SPXW240830P05255000 | 2024-05-23 1:33PM EDT | 2024-08-30 | 83.30 | 94.10 | 94.90 | 0.00 | - | - | 11 | 11.11% |
| SPX240920P05255000 | 2024-05-28 12:54PM EDT | 2024-09-20 | 89.70 | 105.50 | 106.30 | 0.00 | - | 1 | 1 | 11.02% |
| SPXW240930P05255000 | 2024-05-21 3:54PM EDT | 2024-09-30 | 91.94 | 110.10 | 111.00 | 0.00 | - | 1 | 22 | 10.96% |
© 2024 Yahoo. Tutti i diritti riservati.