Italia markets closed
Dow Jones
38.826,14 +27,15 (+0,07%) Nasdaq
17.179,62 +46,50 (+0,27%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.713,34 -12,55 (-0,02%) CMC Crypto 200
1.445,44 -1,23 (-0,09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:36PM EDT. Mercato aperto.
Prezzo d'esercizio:5270.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05270000 | 2024-06-10 3:24PM EDT | 2024-06-10 | 91.10 | 88.10 | 88.60 | +16.88 | +22.74% | 652 | 304 | 15.75% |
| SPXW240611C05270000 | 2024-06-10 3:12PM EDT | 2024-06-11 | 90.38 | 85.30 | 92.10 | +8.41 | +10.26% | 43 | 240 | 18.34% |
| SPXW240612C05270000 | 2024-06-10 1:22PM EDT | 2024-06-12 | 88.43 | 90.40 | 94.50 | +0.45 | +0.51% | 14 | 170 | 17.35% |
| SPXW240613C05270000 | 2024-06-06 11:57AM EDT | 2024-06-13 | 96.97 | 92.40 | 98.20 | 0.00 | - | 7 | 60 | 17.70% |
| SPXW240614C05270000 | 2024-06-10 2:46PM EDT | 2024-06-14 | 99.03 | 97.60 | 100.00 | +4.72 | +5.00% | 15 | 0 | 16.89% |
| SPXW240617C05270000 | 2024-06-10 2:46PM EDT | 2024-06-17 | 100.93 | 99.10 | 102.90 | +0.45 | +0.45% | 29 | 88 | 14.62% |
| SPXW240618C05270000 | 2024-06-10 10:35AM EDT | 2024-06-18 | 91.56 | 100.10 | 107.20 | -29.34 | -24.27% | 30 | 51 | 15.47% |
| SPXW240620C05270000 | 2024-06-07 9:34AM EDT | 2024-06-20 | 92.05 | 103.00 | 109.70 | 0.00 | - | 1 | 76 | 14.84% |
| SPXW240621C05270000 | 2024-06-10 12:30PM EDT | 2024-06-21 | 108.19 | 107.00 | 113.40 | +7.19 | +7.12% | 7 | 503 | 15.37% |
| SPXW240624C05270000 | 2024-06-10 10:59AM EDT | 2024-06-24 | 102.17 | 109.30 | 115.50 | -13.07 | -11.34% | 3 | 53 | 14.33% |
| SPXW240625C05270000 | 2024-06-10 11:30AM EDT | 2024-06-25 | 110.09 | 111.00 | 117.90 | -5.69 | -4.91% | 1 | 17 | 14.50% |
| SPXW240626C05270000 | 2024-06-05 1:59PM EDT | 2024-06-26 | 112.51 | 113.30 | 119.80 | 0.00 | - | 4 | 25 | 14.55% |
| SPXW240627C05270000 | 2024-06-04 9:43AM EDT | 2024-06-27 | 72.26 | 116.00 | 122.00 | 0.00 | - | 2 | 10 | 14.67% |
| SPXW240628C05270000 | 2024-06-07 3:33PM EDT | 2024-06-28 | 124.64 | 120.90 | 124.60 | +2.92 | +2.40% | 1 | 357 | 14.89% |
| SPXW240701C05270000 | 2024-06-10 1:23PM EDT | 2024-07-01 | 120.65 | 122.50 | 129.30 | -11.90 | -8.98% | 29 | 63 | 14.85% |
| SPXW240702C05270000 | 2024-06-07 3:09PM EDT | 2024-07-02 | 125.40 | 125.30 | 131.70 | 0.00 | - | 1 | 5 | 15.02% |
| SPXW240703C05270000 | 2024-06-10 10:18AM EDT | 2024-07-03 | 116.55 | 125.90 | 132.20 | -25.41 | -17.90% | 1 | 32 | 14.81% |
| SPXW240705C05270000 | 2024-06-10 1:54PM EDT | 2024-07-05 | 134.97 | 131.30 | 135.30 | -0.45 | -0.33% | 5 | 88 | 14.82% |
| SPXW240708C05270000 | 2024-06-05 3:49PM EDT | 2024-07-08 | 131.59 | 132.10 | 139.00 | 0.00 | - | 88 | 73 | 14.71% |
| SPXW240709C05270000 | 2024-06-05 12:21PM EDT | 2024-07-09 | 122.93 | 133.80 | 140.50 | 0.00 | - | 15 | 9 | 14.73% |
| SPXW240710C05270000 | 2024-06-04 10:25AM EDT | 2024-07-10 | 90.10 | 134.30 | 142.50 | 0.00 | - | 6 | 61 | 14.84% |
| SPXW240711C05270000 | 2024-06-05 11:39AM EDT | 2024-07-11 | 128.94 | 138.60 | 148.80 | 0.00 | - | 2 | 0 | 15.68% |
| SPXW240712C05270000 | 2024-06-05 1:21PM EDT | 2024-07-12 | 132.21 | 143.40 | 147.70 | 0.00 | - | 7 | 0 | 15.26% |
| SPXW240717C05270000 | 2024-06-05 12:21PM EDT | 2024-07-17 | 135.83 | 147.10 | 158.60 | 0.00 | - | 14 | 8 | 15.91% |
| SPXW240719C05270000 | 2024-06-10 9:54AM EDT | 2024-07-19 | 139.23 | 151.00 | 159.40 | -14.18 | -9.24% | 20 | 391 | 15.62% |
| SPXW240726C05270000 | 2024-06-06 12:28PM EDT | 2024-07-26 | 160.35 | 163.40 | 168.10 | 0.00 | - | 3 | 22 | 15.61% |
| SPXW240731C05270000 | 2024-06-05 3:03PM EDT | 2024-07-31 | 170.41 | 169.90 | 173.80 | 0.00 | - | 1 | 162 | 15.59% |
| SPXW240816C05270000 | 2024-06-07 12:25PM EDT | 2024-08-16 | 199.19 | 189.70 | 197.70 | 0.00 | - | 3 | 182 | 16.33% |
| SPXW240830C05270000 | 2024-06-10 1:10PM EDT | 2024-08-30 | 208.67 | 211.80 | 212.50 | +25.17 | +13.72% | 3 | 386 | 16.38% |
| SPX240920C05270000 | 2024-06-07 1:13PM EDT | 2024-09-20 | 244.89 | 236.40 | 237.50 | 0.00 | - | 1 | 346 | 16.88% |
| SPXW240930C05270000 | 2024-05-30 4:11PM EDT | 2024-09-30 | 172.39 | 246.60 | 247.50 | 0.00 | - | 10 | 0 | 16.98% |
| SPXW241018C05270000 | 2024-05-31 10:12AM EDT | 2024-10-18 | 194.20 | 270.50 | 271.30 | 0.00 | - | 26 | 40 | 17.67% |
| SPXW241031C05270000 | 2024-05-31 10:21AM EDT | 2024-10-31 | 202.63 | 284.50 | 285.40 | 0.00 | - | 2 | 5 | 17.93% |
| SPX241115C05270000 | 2024-06-10 2:54PM EDT | 2024-11-15 | 307.97 | 307.00 | 308.90 | +3.87 | +1.27% | 4 | 0 | 18.76% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05270000 | 2024-06-10 2:30PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 3,936 | 1,289 | 12.21% |
| SPXW240611P05270000 | 2024-06-10 3:34PM EDT | 2024-06-11 | 0.17 | 0.15 | 0.20 | -0.93 | -84.55% | 1,166 | 517 | 10.23% |
| SPXW240612P05270000 | 2024-06-10 3:34PM EDT | 2024-06-12 | 2.92 | 2.75 | 2.80 | -4.25 | -59.27% | 657 | 402 | 13.73% |
| SPXW240613P05270000 | 2024-06-10 3:34PM EDT | 2024-06-13 | 5.05 | 5.00 | 5.10 | -4.19 | -45.35% | 128 | 228 | 14.08% |
| SPXW240614P05270000 | 2024-06-10 3:35PM EDT | 2024-06-14 | 6.97 | 6.80 | 6.90 | -4.28 | -38.04% | 487 | 917 | 13.88% |
| SPXW240617P05270000 | 2024-06-10 3:35PM EDT | 2024-06-17 | 8.78 | 8.60 | 8.80 | -3.17 | -26.53% | 359 | 256 | 11.95% |
| SPXW240618P05270000 | 2024-06-10 3:28PM EDT | 2024-06-18 | 9.60 | 9.80 | 10.00 | -1.31 | -12.01% | 68 | 191 | 11.82% |
| SPXW240620P05270000 | 2024-06-10 2:08PM EDT | 2024-06-20 | 11.41 | 11.70 | 12.00 | -3.31 | -22.49% | 15 | 129 | 11.48% |
| SPXW240621P05270000 | 2024-06-10 3:22PM EDT | 2024-06-21 | 12.17 | 13.10 | 13.30 | -4.76 | -28.12% | 113 | 779 | 11.46% |
| SPXW240624P05270000 | 2024-06-10 3:03PM EDT | 2024-06-24 | 14.29 | 14.60 | 14.90 | -4.73 | -24.87% | 39 | 60 | 10.76% |
| SPXW240625P05270000 | 2024-06-10 2:09PM EDT | 2024-06-25 | 15.95 | 15.80 | 16.10 | -3.65 | -18.62% | 12 | 74 | 10.78% |
| SPXW240626P05270000 | 2024-06-07 12:56PM EDT | 2024-06-26 | 17.45 | 17.10 | 17.40 | 0.00 | - | 1 | 17 | 10.82% |
| SPXW240627P05270000 | 2024-06-10 11:56AM EDT | 2024-06-27 | 20.05 | 18.60 | 19.00 | -0.40 | -1.96% | 1 | 35 | 10.95% |
| SPXW240628P05270000 | 2024-06-10 3:15PM EDT | 2024-06-28 | 18.75 | 20.30 | 20.50 | -6.25 | -25.00% | 46 | 680 | 11.05% |
| SPXW240701P05270000 | 2024-06-10 2:23PM EDT | 2024-07-01 | 23.05 | 21.60 | 21.90 | +1.40 | +6.47% | 36 | 90 | 10.60% |
| SPXW240702P05270000 | 2024-06-10 9:56AM EDT | 2024-07-02 | 30.38 | 22.70 | 23.10 | +1.38 | +4.76% | 2 | 10 | 10.64% |
| SPXW240703P05270000 | 2024-06-10 3:28PM EDT | 2024-07-03 | 23.02 | 23.40 | 23.70 | -6.15 | -21.08% | 3 | 148 | 10.55% |
| SPXW240705P05270000 | 2024-06-07 10:43AM EDT | 2024-07-05 | 27.50 | 25.40 | 25.80 | 0.00 | - | 11 | 335 | 10.58% |
| SPXW240708P05270000 | 2024-06-10 10:57AM EDT | 2024-07-08 | 31.30 | 26.60 | 27.00 | +2.55 | +8.87% | 5 | 110 | 10.26% |
| SPXW240709P05270000 | 2024-06-10 2:02PM EDT | 2024-07-09 | 28.75 | 27.70 | 28.10 | -1.45 | -4.80% | 2 | 25 | 10.30% |
| SPXW240710P05270000 | 2024-06-10 2:37PM EDT | 2024-07-10 | 29.82 | 29.30 | 29.70 | -5.88 | -16.47% | 2 | 43 | 10.43% |
| SPXW240711P05270000 | 2024-06-07 10:14AM EDT | 2024-07-11 | 37.52 | 31.90 | 32.40 | 0.00 | - | 1 | 40 | 10.76% |
| SPXW240712P05270000 | 2024-06-10 3:13PM EDT | 2024-07-12 | 32.54 | 32.60 | 33.00 | +0.69 | +2.17% | 6 | 137 | 10.71% |
| SPXW240715P05270000 | 2024-06-07 10:52AM EDT | 2024-07-15 | 35.68 | 33.90 | 34.40 | 0.00 | - | 1 | 1 | 10.49% |
| SPXW240717P05270000 | 2024-06-06 11:41AM EDT | 2024-07-17 | 41.62 | 35.80 | 36.30 | 0.00 | - | 1 | 7 | 10.53% |
| SPXW240718P05270000 | 2024-06-10 3:16PM EDT | 2024-07-18 | 36.00 | 36.80 | 37.30 | -9.86 | -21.50% | 20 | 24 | 10.55% |
| SPXW240719P05270000 | 2024-06-10 3:47AM EDT | 2024-07-19 | 45.30 | 37.40 | 37.70 | +3.40 | +8.11% | 33 | 432 | 10.48% |
| SPXW240726P05270000 | 2024-06-10 2:00PM EDT | 2024-07-26 | 42.50 | 42.10 | 42.50 | -7.39 | -14.81% | 5 | 5 | 10.37% |
| SPXW240731P05270000 | 2024-06-06 9:44AM EDT | 2024-07-31 | 48.76 | 46.40 | 46.70 | 0.00 | - | 1 | 94 | 10.44% |
| SPXW240802P05270000 | 2024-06-10 3:18PM EDT | 2024-08-02 | 47.90 | 48.40 | 48.80 | -3.99 | -7.69% | 64 | 27 | 10.53% |
| SPX240816P05270000 | 2024-06-07 12:05PM EDT | 2024-08-16 | 58.54 | 56.80 | 57.40 | 0.00 | - | 34 | 3,518 | 10.40% |
| SPXW240830P05270000 | 2024-06-05 11:48AM EDT | 2024-08-30 | 76.55 | 65.40 | 66.00 | 0.00 | - | 4 | 41 | 10.38% |
| SPX240920P05270000 | 2024-06-07 2:48PM EDT | 2024-09-20 | 77.10 | 77.70 | 78.20 | 0.00 | - | 40 | 0 | 10.40% |
| SPXW240930P05270000 | 2024-06-07 10:43AM EDT | 2024-09-30 | 82.55 | 82.30 | 83.00 | 0.00 | - | 7 | 29 | 10.36% |
| SPX241018P05270000 | 2024-06-06 1:42PM EDT | 2024-10-18 | 95.77 | 91.50 | 92.20 | 0.00 | - | 8 | 12 | 10.37% |
| SPXW241031P05270000 | 2024-06-05 2:08PM EDT | 2024-10-31 | 105.47 | 98.00 | 98.80 | 0.00 | - | 13 | 0 | 10.41% |
| SPX241115P05270000 | 2024-06-07 4:07PM EDT | 2024-11-15 | 115.30 | 111.50 | 112.10 | 0.00 | - | 47 | 59 | 10.88% |
© 2024 Yahoo. Tutti i diritti riservati.