Italia markets closed
Dow Jones
38.845,24 +46,25 (+0,12%) Nasdaq
17.199,03 +65,91 (+0,38%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.740,71 -72,56 (-0,11%) CMC Crypto 200
1.444,17 -2,50 (-0,17%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:27PM EDT. Mercato aperto.
Prezzo d'esercizio:5260.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05260000 | 2024-06-10 2:51PM EDT | 2024-06-10 | 98.21 | 100.00 | 100.50 | +7.20 | +7.91% | 61 | 332 | 17.40% |
| SPXW240611C05260000 | 2024-06-10 3:14PM EDT | 2024-06-11 | 102.00 | 98.90 | 103.90 | -9.02 | -8.12% | 52 | 230 | 19.94% |
| SPXW240612C05260000 | 2024-06-06 11:06AM EDT | 2024-06-12 | 106.50 | 102.70 | 104.40 | 0.00 | - | 2 | 0 | 16.85% |
| SPXW240613C05260000 | 2024-06-10 10:49AM EDT | 2024-06-13 | 92.94 | 105.40 | 107.80 | -7.81 | -7.75% | 4 | 76 | 17.48% |
| SPXW240614C05260000 | 2024-06-10 10:27AM EDT | 2024-06-14 | 95.28 | 107.90 | 109.60 | -7.96 | -7.71% | 4 | 385 | 16.83% |
| SPXW240617C05260000 | 2024-06-07 3:53PM EDT | 2024-06-17 | 108.81 | 109.70 | 114.00 | +6.79 | +6.66% | 9 | 62 | 15.39% |
| SPXW240618C05260000 | 2024-06-07 9:58AM EDT | 2024-06-18 | 98.12 | 112.10 | 118.70 | -7.62 | -7.21% | 26 | 26 | 16.42% |
| SPXW240620C05260000 | 2024-06-07 9:41AM EDT | 2024-06-20 | 102.80 | 112.40 | 119.50 | 0.00 | - | 1 | 42 | 15.13% |
| SPXW240621C05260000 | 2024-06-10 12:34PM EDT | 2024-06-21 | 116.06 | 116.80 | 123.30 | -7.52 | -6.09% | 4 | 446 | 15.74% |
| SPXW240624C05260000 | 2024-06-06 1:23PM EDT | 2024-06-24 | 118.85 | 118.80 | 125.50 | 0.00 | - | 1 | 35 | 14.71% |
| SPXW240625C05260000 | 2024-06-07 4:00PM EDT | 2024-06-25 | 114.26 | 120.50 | 127.60 | 0.00 | - | 1 | 22 | 14.82% |
| SPXW240626C05260000 | 2024-06-06 3:44PM EDT | 2024-06-26 | 124.09 | 122.60 | 129.60 | 0.00 | - | 4 | 103 | 14.90% |
| SPXW240627C05260000 | 2024-06-03 11:17AM EDT | 2024-06-27 | 77.40 | 124.70 | 131.70 | 0.00 | - | 15 | 17 | 15.00% |
| SPXW240628C05260000 | 2024-06-07 2:00PM EDT | 2024-06-28 | 138.82 | 131.70 | 133.70 | 0.00 | - | 8 | 260 | 15.09% |
| SPXW240701C05260000 | 2024-06-04 9:51AM EDT | 2024-07-01 | 85.30 | 130.60 | 137.30 | 0.00 | - | 4 | 88 | 14.82% |
| SPXW240702C05260000 | 2024-06-10 10:03AM EDT | 2024-07-02 | 120.51 | 133.00 | 139.70 | -17.36 | -12.59% | 1 | 28 | 15.01% |
| SPXW240703C05260000 | 2024-06-03 3:27PM EDT | 2024-07-03 | 87.96 | 135.00 | 141.80 | 0.00 | - | 4 | 26 | 15.13% |
| SPXW240705C05260000 | 2024-06-06 10:30AM EDT | 2024-07-05 | 143.51 | 140.50 | 145.00 | -4.05 | -2.74% | 10 | 48 | 15.17% |
| SPXW240708C05260000 | 2024-06-03 2:21PM EDT | 2024-07-08 | 87.30 | 142.30 | 148.80 | 0.00 | - | - | 20 | 15.07% |
| SPXW240709C05260000 | 2024-06-05 2:24PM EDT | 2024-07-09 | 139.56 | 142.00 | 149.10 | 0.00 | - | 104 | 74 | 14.87% |
| SPXW240710C05260000 | 2024-06-10 12:08PM EDT | 2024-07-10 | 143.12 | 144.30 | 152.60 | +36.70 | +34.49% | 17 | 12 | 15.25% |
| SPXW240711C05260000 | 2024-06-03 10:03AM EDT | 2024-07-11 | 108.79 | 146.10 | 156.80 | 0.00 | - | 4 | 1 | 15.74% |
| SPXW240712C05260000 | 2024-06-07 3:45PM EDT | 2024-07-12 | 149.00 | 153.10 | 157.90 | 0.00 | - | 2 | 0 | 15.69% |
| SPXW240717C05260000 | 2024-06-05 12:40PM EDT | 2024-07-17 | 147.23 | 154.50 | 165.10 | 0.00 | - | 98 | 89 | 15.75% |
| SPX240719C05260000 | 2024-06-06 4:06PM EDT | 2024-07-19 | 161.97 | 163.30 | 164.70 | 0.00 | - | 8 | 76 | 15.29% |
| SPXW240726C05260000 | 2024-06-10 2:06PM EDT | 2024-07-26 | 175.13 | 172.50 | 177.50 | +10.90 | +6.64% | 5 | 45 | 15.90% |
| SPXW240731C05260000 | 2024-06-07 2:32PM EDT | 2024-07-31 | 177.45 | 179.10 | 183.80 | 0.00 | - | 8 | 40 | 15.94% |
| SPXW240816C05260000 | 2024-06-07 9:52AM EDT | 2024-08-16 | 196.10 | 198.70 | 206.90 | 0.00 | - | 6 | 146 | 16.58% |
| SPXW240830C05260000 | 2024-06-06 2:18PM EDT | 2024-08-30 | 212.78 | 218.10 | 223.70 | 0.00 | - | 1 | 122 | 16.82% |
| SPX240920C05260000 | 2024-06-06 1:53PM EDT | 2024-09-20 | 240.93 | 245.20 | 246.20 | 0.00 | - | 8 | 451 | 17.06% |
| SPXW240930C05260000 | 2024-05-31 10:44AM EDT | 2024-09-30 | 166.53 | 255.10 | 255.90 | 0.00 | - | 23 | 0 | 17.13% |
| SPXW241018C05260000 | 2024-06-07 2:30PM EDT | 2024-10-18 | 274.50 | 279.00 | 279.90 | 0.00 | - | 4 | 15 | 17.83% |
| SPXW241031C05260000 | 2024-05-30 12:16PM EDT | 2024-10-31 | 227.26 | 293.60 | 294.60 | 0.00 | - | 5 | 0 | 18.13% |
| SPX241115C05260000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 254.28 | 316.10 | 318.00 | 0.00 | - | 1 | 12 | 18.95% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05260000 | 2024-06-10 2:57PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 2,224 | 2,255 | 13.67% |
| SPXW240611P05260000 | 2024-06-10 3:25PM EDT | 2024-06-11 | 0.10 | 0.10 | 0.15 | -0.70 | -85.37% | 3,073 | 795 | 10.99% |
| SPXW240612P05260000 | 2024-06-10 3:19PM EDT | 2024-06-12 | 1.65 | 1.70 | 1.75 | -3.89 | -70.22% | 709 | 465 | 13.53% |
| SPXW240613P05260000 | 2024-06-10 3:24PM EDT | 2024-06-13 | 3.50 | 3.50 | 3.60 | -4.25 | -54.84% | 146 | 212 | 13.96% |
| SPXW240614P05260000 | 2024-06-10 3:14PM EDT | 2024-06-14 | 5.00 | 5.20 | 5.40 | -4.47 | -47.20% | 222 | 0 | 14.01% |
| SPXW240617P05260000 | 2024-06-10 3:21PM EDT | 2024-06-17 | 6.40 | 6.80 | 7.00 | -4.00 | -38.46% | 321 | 192 | 12.01% |
| SPXW240618P05260000 | 2024-06-10 3:23PM EDT | 2024-06-18 | 8.00 | 8.10 | 8.30 | -2.45 | -23.44% | 31 | 274 | 11.99% |
| SPXW240620P05260000 | 2024-06-10 3:25PM EDT | 2024-06-20 | 10.15 | 9.90 | 10.20 | -3.39 | -25.22% | 17 | 63 | 11.67% |
| SPXW240621P05260000 | 2024-06-10 2:55PM EDT | 2024-06-21 | 11.72 | 11.30 | 11.50 | -2.88 | -19.73% | 57 | 514 | 11.69% |
| SPXW240624P05260000 | 2024-06-10 3:25PM EDT | 2024-06-24 | 13.00 | 12.40 | 12.70 | -3.97 | -24.34% | 68 | 72 | 10.86% |
| SPXW240625P05260000 | 2024-06-10 10:39AM EDT | 2024-06-25 | 16.38 | 13.40 | 13.70 | -4.01 | -19.67% | 9 | 37 | 10.84% |
| SPXW240626P05260000 | 2024-06-10 10:38AM EDT | 2024-06-26 | 19.59 | 15.10 | 15.40 | -1.33 | -6.36% | 1 | 223 | 11.03% |
| SPXW240627P05260000 | 2024-06-07 9:47AM EDT | 2024-06-27 | 23.62 | 16.10 | 16.40 | 0.00 | - | 1 | 54 | 11.01% |
| SPXW240628P05260000 | 2024-06-10 2:37PM EDT | 2024-06-28 | 18.80 | 17.90 | 18.20 | -3.80 | -16.81% | 17 | 364 | 11.21% |
| SPXW240701P05260000 | 2024-06-10 3:20PM EDT | 2024-07-01 | 19.04 | 19.40 | 19.80 | -5.91 | -23.69% | 37 | 64 | 10.82% |
| SPXW240702P05260000 | 2024-06-10 2:41PM EDT | 2024-07-02 | 21.22 | 20.70 | 21.00 | -6.03 | -22.13% | 2 | 5 | 10.87% |
| SPXW240703P05260000 | 2024-06-10 2:59PM EDT | 2024-07-03 | 21.88 | 21.00 | 21.30 | -5.32 | -19.56% | 1 | 69 | 10.71% |
| SPXW240705P05260000 | 2024-06-10 2:05PM EDT | 2024-07-05 | 23.58 | 23.30 | 23.70 | +0.31 | +1.33% | 5 | 560 | 10.82% |
| SPXW240708P05260000 | 2024-06-10 10:20AM EDT | 2024-07-08 | 30.11 | 24.10 | 24.50 | +5.11 | +20.44% | 4 | 85 | 10.41% |
| SPXW240709P05260000 | 2024-06-10 2:02PM EDT | 2024-07-09 | 26.75 | 25.50 | 25.80 | -3.85 | -12.58% | 1 | 16 | 10.50% |
| SPXW240710P05260000 | 2024-06-07 9:55AM EDT | 2024-07-10 | 27.42 | 26.70 | 27.00 | -5.78 | -17.41% | 1 | 46 | 10.56% |
| SPXW240711P05260000 | 2024-06-03 12:58PM EDT | 2024-07-11 | 73.27 | 29.20 | 29.70 | 0.00 | - | 1 | 8 | 10.91% |
| SPXW240712P05260000 | 2024-06-10 3:13PM EDT | 2024-07-12 | 30.46 | 30.00 | 30.30 | -5.80 | -16.00% | 34 | 56 | 10.86% |
| SPXW240717P05260000 | 2024-06-04 1:57PM EDT | 2024-07-17 | 65.70 | 33.10 | 33.50 | 0.00 | - | 1 | 1 | 10.67% |
| SPXW240718P05260000 | 2024-06-10 10:24AM EDT | 2024-07-18 | 40.19 | 33.70 | 34.20 | -9.74 | -19.51% | 42 | 40 | 10.65% |
| SPXW240719P05260000 | 2024-06-10 11:22AM EDT | 2024-07-19 | 38.63 | 34.80 | 35.10 | -0.97 | -2.45% | 5 | 525 | 10.66% |
| SPXW240726P05260000 | 2024-06-10 2:07PM EDT | 2024-07-26 | 39.68 | 39.30 | 39.70 | -3.52 | -8.15% | 5 | 22 | 10.53% |
| SPXW240731P05260000 | 2024-06-10 3:14AM EDT | 2024-07-31 | 51.00 | 42.90 | 43.40 | +3.94 | +8.37% | 19 | 120 | 10.53% |
| SPXW240802P05260000 | 2024-06-10 3:14PM EDT | 2024-08-02 | 45.62 | 45.30 | 45.90 | -8.28 | -15.36% | 2 | 1,000 | 10.68% |
| SPX240816P05260000 | 2024-06-07 2:05PM EDT | 2024-08-16 | 58.03 | 53.80 | 54.30 | +0.69 | +1.20% | 1 | 705 | 10.53% |
| SPXW240830P05260000 | 2024-06-06 10:52AM EDT | 2024-08-30 | 67.00 | 62.60 | 63.10 | 0.00 | - | 4 | 69 | 10.53% |
| SPX240920P05260000 | 2024-06-06 2:50PM EDT | 2024-09-20 | 79.20 | 74.50 | 75.00 | 0.00 | - | 18 | 383 | 10.53% |
| SPXW240930P05260000 | 2024-06-06 3:44PM EDT | 2024-09-30 | 84.32 | 79.30 | 79.90 | 0.00 | - | 3 | 51 | 10.49% |
| SPX241018P05260000 | 2024-06-04 1:45PM EDT | 2024-10-18 | 117.58 | 88.50 | 89.30 | 0.00 | - | 1 | 25 | 10.52% |
| SPXW241031P05260000 | 2024-06-05 2:08PM EDT | 2024-10-31 | 102.92 | 95.20 | 95.90 | 0.00 | - | 10 | 103 | 10.56% |
| SPX241115P05260000 | 2024-05-30 10:23AM EDT | 2024-11-15 | 145.80 | 108.20 | 108.90 | 0.00 | - | 2 | 136 | 11.01% |
| SPXW241231P05260000 | 2024-06-07 10:00AM EDT | 2024-12-31 | 132.63 | 127.10 | 128.00 | 0.00 | - | 8 | 4 | 10.94% |
© 2024 Yahoo. Tutti i diritti riservati.