Italia markets closed
Dow Jones
38.845,35 +46,36 (+0,12%) Nasdaq
17.198,94 +65,81 (+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: 03:26PM EDT. Mercato aperto.
Prezzo d'esercizio:5265.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05265000 | 2024-06-10 2:59PM EDT | 2024-06-10 | 91.47 | 95.30 | 95.90 | +1.37 | +1.52% | 36 | 199 | 19.24% |
| SPXW240611C05265000 | 2024-06-10 12:30PM EDT | 2024-06-11 | 87.73 | 93.00 | 99.40 | -8.22 | -8.57% | 24 | 105 | 19.97% |
| SPXW240612C05265000 | 2024-06-10 1:22PM EDT | 2024-06-12 | 92.78 | 98.60 | 99.80 | +6.93 | +8.07% | 11 | 40 | 16.73% |
| SPXW240613C05265000 | 2024-06-10 2:06PM EDT | 2024-06-13 | 101.68 | 101.10 | 103.00 | +5.18 | +5.37% | 3 | 49 | 17.09% |
| SPXW240614C05265000 | 2024-06-10 10:29AM EDT | 2024-06-14 | 90.82 | 104.00 | 106.40 | -7.59 | -7.71% | 5 | 114 | 17.41% |
| SPXW240617C05265000 | 2024-06-10 10:49AM EDT | 2024-06-17 | 94.60 | 104.80 | 109.60 | -4.42 | -4.46% | 18 | 146 | 15.21% |
| SPXW240618C05265000 | 2024-06-07 1:25PM EDT | 2024-06-18 | 125.32 | 106.70 | 112.80 | 0.00 | - | 1 | 20 | 15.62% |
| SPXW240620C05265000 | 2024-06-07 4:12PM EDT | 2024-06-20 | 100.42 | 109.20 | 115.30 | 0.00 | - | 3 | 12 | 15.00% |
| SPX240621C05265000 | 2024-06-10 12:44PM EDT | 2024-06-21 | 113.09 | 113.10 | 118.20 | -8.67 | -7.12% | 2 | 7,596 | 15.31% |
| SPXW240624C05265000 | 2024-06-06 9:45AM EDT | 2024-06-24 | 127.55 | 114.30 | 121.30 | 0.00 | - | 21 | 7 | 14.57% |
| SPXW240625C05265000 | 2024-06-07 4:13PM EDT | 2024-06-25 | 108.21 | 116.30 | 123.40 | 0.00 | - | 2 | 0 | 14.67% |
| SPXW240626C05265000 | 2024-06-07 1:47PM EDT | 2024-06-26 | 130.85 | 120.40 | 127.10 | 0.00 | - | 4 | 21 | 15.18% |
| SPXW240627C05265000 | 2024-06-07 10:18AM EDT | 2024-06-27 | 121.98 | 120.60 | 127.60 | 0.00 | - | 4 | 7 | 14.87% |
| SPXW240628C05265000 | 2024-06-07 3:33PM EDT | 2024-06-28 | 125.72 | 127.20 | 129.80 | 0.00 | - | 12 | 263 | 15.00% |
| SPXW240702C05265000 | 2024-06-05 1:31PM EDT | 2024-07-02 | 123.20 | 128.90 | 135.70 | 0.00 | - | - | 1 | 14.89% |
| SPXW240705C05265000 | 2024-06-04 2:45PM EDT | 2024-07-05 | 104.64 | 136.80 | 141.00 | 0.00 | - | 3 | 77 | 15.05% |
| SPXW240712C05265000 | 2024-06-05 2:12PM EDT | 2024-07-12 | 144.18 | 148.60 | 153.40 | 0.00 | - | 1 | 0 | 15.48% |
| SPX240719C05265000 | 2024-06-10 10:25AM EDT | 2024-07-19 | 146.56 | 159.50 | 160.90 | +3.15 | +2.20% | 1 | 0 | 15.20% |
| SPXW240731C05265000 | 2024-06-04 2:39PM EDT | 2024-07-31 | 138.11 | 175.20 | 179.50 | 0.00 | - | 70 | 39 | 15.79% |
| SPXW240816C05265000 | 2024-06-07 10:48AM EDT | 2024-08-16 | 182.40 | 194.90 | 203.40 | -25.90 | -12.43% | 2 | 37 | 16.52% |
| SPXW240830C05265000 | 2024-06-04 9:46AM EDT | 2024-08-30 | 164.70 | 215.10 | 220.50 | 0.00 | - | 2 | 9 | 16.79% |
| SPXW240930C05265000 | 2024-05-14 10:20AM EDT | 2024-09-30 | 186.84 | 251.80 | 252.80 | 0.00 | - | 2 | 0 | 17.10% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05265000 | 2024-06-10 2:36PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3,092 | 1,708 | 13.04% |
| SPXW240611P05265000 | 2024-06-10 3:24PM EDT | 2024-06-11 | 0.12 | 0.10 | 0.15 | -0.88 | -88.00% | 2,523 | 719 | 10.50% |
| SPXW240612P05265000 | 2024-06-10 3:26PM EDT | 2024-06-12 | 2.07 | 2.05 | 2.15 | -4.25 | -67.25% | 494 | 359 | 13.61% |
| SPXW240613P05265000 | 2024-06-10 3:24PM EDT | 2024-06-13 | 4.10 | 4.00 | 4.10 | -4.27 | -47.60% | 171 | 207 | 13.92% |
| SPXW240614P05265000 | 2024-06-10 3:13PM EDT | 2024-06-14 | 6.01 | 5.70 | 5.90 | -4.32 | -41.82% | 312 | 657 | 13.88% |
| SPXW240617P05265000 | 2024-06-10 3:15PM EDT | 2024-06-17 | 7.00 | 7.40 | 7.60 | -3.70 | -34.58% | 878 | 216 | 11.92% |
| SPXW240618P05265000 | 2024-06-10 3:18PM EDT | 2024-06-18 | 8.70 | 8.70 | 8.90 | -2.76 | -24.08% | 35 | 0 | 11.88% |
| SPXW240620P05265000 | 2024-06-10 3:24PM EDT | 2024-06-20 | 10.54 | 10.80 | 11.00 | -1.41 | -11.80% | 69 | 0 | 11.62% |
| SPXW240621P05265000 | 2024-06-10 3:07PM EDT | 2024-06-21 | 11.80 | 11.90 | 12.10 | -3.56 | -23.18% | 59 | 0 | 11.54% |
| SPXW240624P05265000 | 2024-06-10 3:04PM EDT | 2024-06-24 | 13.43 | 13.50 | 13.80 | -4.91 | -26.77% | 781 | 15 | 10.88% |
| SPXW240625P05265000 | 2024-06-10 2:08PM EDT | 2024-06-25 | 14.70 | 14.60 | 14.90 | -36.71 | -71.41% | 2 | 2 | 10.88% |
| SPXW240626P05265000 | 2024-06-07 1:48PM EDT | 2024-06-26 | 18.65 | 15.90 | 16.10 | +1.86 | +11.08% | 1 | 13 | 10.91% |
| SPXW240627P05265000 | 2024-06-07 9:47AM EDT | 2024-06-27 | 24.62 | 17.40 | 17.80 | 0.00 | - | 1 | 114 | 11.08% |
| SPXW240628P05265000 | 2024-06-10 1:53PM EDT | 2024-06-28 | 19.30 | 19.00 | 19.30 | -5.50 | -22.18% | 11 | 0 | 11.18% |
| SPXW240701P05265000 | 2024-06-07 3:34PM EDT | 2024-07-01 | 23.30 | 20.30 | 20.60 | 0.00 | - | 24 | 28 | 10.71% |
| SPXW240702P05265000 | 2024-06-07 12:45PM EDT | 2024-07-02 | 23.80 | 21.30 | 21.70 | 0.00 | - | 3 | 5 | 10.73% |
| SPXW240703P05265000 | 2024-06-06 10:20AM EDT | 2024-07-03 | 28.22 | 21.60 | 22.00 | 0.00 | - | - | 7 | 10.58% |
| SPXW240705P05265000 | 2024-06-07 3:31PM EDT | 2024-07-05 | 27.20 | 24.10 | 24.40 | 0.00 | - | 9 | 176 | 10.68% |
| SPXW240710P05265000 | 2024-06-06 2:51PM EDT | 2024-07-10 | 34.20 | 27.70 | 28.00 | 0.00 | - | - | 1 | 10.48% |
| SPXW240712P05265000 | 2024-06-10 12:07PM EDT | 2024-07-12 | 33.57 | 31.00 | 31.40 | -2.85 | -7.83% | 2 | 6 | 10.79% |
| SPX240719P05265000 | 2024-06-06 9:56PM EDT | 2024-07-19 | 39.40 | 35.20 | 35.70 | 0.00 | - | 2 | 406 | 10.51% |
| SPXW240731P05265000 | 2024-06-07 1:13PM EDT | 2024-07-31 | 44.10 | 44.50 | 44.90 | 0.00 | - | 9 | 477 | 10.51% |
| SPX240816P05265000 | 2024-06-07 10:55AM EDT | 2024-08-16 | 56.80 | 54.80 | 55.40 | 0.00 | - | 20 | 143 | 10.45% |
| SPX240920P05265000 | 2024-05-30 9:50AM EDT | 2024-09-20 | 115.70 | 75.70 | 76.30 | 0.00 | - | 12 | 12 | 10.47% |
| SPXW240930P05265000 | 2024-05-21 9:45AM EDT | 2024-09-30 | 102.16 | 80.30 | 80.90 | 0.00 | - | 3 | 11 | 10.41% |
© 2024 Yahoo. Tutti i diritti riservati.