Italia markets open in 2 hours 40 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.171,23 +133,07 (+0,34%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.248,67 -1.326,43 (-2,05%) CMC Crypto 200
1.416,76 -29,91 (-2,07%)
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:5275.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05275000 | 2024-06-10 3:53PM EDT | 2024-06-11 | 84.16 | 79.70 | 84.80 | 0.00 | - | 47 | 0 | 0.00% |
| SPXW240612C05275000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 88.78 | 86.10 | 86.70 | 0.00 | - | 23 | 0 | 12.78% |
| SPXW240613C05275000 | 2024-06-10 11:23AM EDT | 2024-06-13 | 84.15 | 89.40 | 90.10 | 0.00 | - | 4 | 0 | 15.14% |
| SPXW240614C05275000 | 2024-06-10 4:00PM EDT | 2024-06-14 | 97.00 | 92.70 | 93.30 | 0.00 | - | 82 | 0 | 15.67% |
| SPXW240617C05275000 | 2024-06-10 3:30PM EDT | 2024-06-17 | 99.58 | 92.80 | 97.60 | 0.00 | - | 205 | 0 | 14.05% |
| SPXW240618C05275000 | 2024-06-10 9:49AM EDT | 2024-06-18 | 82.55 | 96.60 | 99.70 | 0.00 | - | 1 | 0 | 14.06% |
| SPXW240620C05275000 | 2024-06-10 10:39AM EDT | 2024-06-20 | 90.66 | 99.20 | 102.20 | 0.00 | - | 1 | 0 | 13.52% |
| SPX240621C05275000 | 2024-06-10 2:37PM EDT | 2024-06-21 | 104.13 | 103.50 | 104.30 | 0.00 | - | 21 | 0 | 13.62% |
| SPXW240624C05275000 | 2024-06-05 1:23PM EDT | 2024-06-24 | 99.80 | 105.00 | 108.70 | 0.00 | - | 7 | 0 | 13.38% |
| SPXW240625C05275000 | 2024-05-29 12:39PM EDT | 2024-06-25 | 76.20 | 106.70 | 111.60 | 0.00 | - | 15 | 0 | 13.73% |
| SPXW240626C05275000 | 2024-06-04 11:01AM EDT | 2024-06-26 | 66.58 | 108.60 | 113.70 | 0.00 | - | 1 | 0 | 13.85% |
| SPXW240627C05275000 | 2024-06-06 2:39PM EDT | 2024-06-27 | 111.31 | 111.00 | 115.80 | 0.00 | - | 1 | 0 | 13.97% |
| SPXW240628C05275000 | 2024-06-10 2:36PM EDT | 2024-06-28 | 114.63 | 114.90 | 119.40 | 0.00 | - | 5 | 0 | 14.45% |
| SPXW240701C05275000 | 2024-06-03 12:26PM EDT | 2024-07-01 | 63.10 | 117.20 | 121.70 | 0.00 | - | 230 | 0 | 13.88% |
| SPXW240702C05275000 | 2024-06-10 10:44AM EDT | 2024-07-02 | 111.61 | 119.30 | 123.80 | 0.00 | - | 1 | 0 | 14.02% |
| SPXW240703C05275000 | 2024-06-07 9:54AM EDT | 2024-07-03 | 121.20 | 121.40 | 125.90 | 0.00 | - | 4 | 0 | 14.15% |
| SPXW240705C05275000 | 2024-06-10 1:54PM EDT | 2024-07-05 | 131.19 | 124.90 | 130.20 | 0.00 | - | 2 | 0 | 14.42% |
| SPXW240708C05275000 | 2024-06-10 10:40AM EDT | 2024-07-08 | 120.09 | 127.20 | 131.70 | 0.00 | - | 1 | 0 | 13.91% |
| SPXW240709C05275000 | 2024-06-05 12:10PM EDT | 2024-07-09 | 119.41 | 129.30 | 133.80 | 0.00 | - | 84 | 0 | 14.05% |
| SPXW240710C05275000 | 2024-06-04 10:29AM EDT | 2024-07-10 | 89.90 | 130.90 | 135.40 | 0.00 | - | 16 | 0 | 14.10% |
| SPXW240711C05275000 | 2024-06-05 10:36AM EDT | 2024-07-11 | 116.10 | 134.40 | 138.80 | 0.00 | - | 10 | 0 | 14.46% |
| SPXW240712C05275000 | 2024-06-10 9:35AM EDT | 2024-07-12 | 126.76 | 137.30 | 142.70 | 0.00 | - | 8 | 0 | 14.90% |
| SPXW240717C05275000 | 2024-06-05 1:54PM EDT | 2024-07-17 | 140.06 | 143.00 | 147.50 | 0.00 | - | 84 | 0 | 14.61% |
| SPX240719C05275000 | 2024-06-10 12:32PM EDT | 2024-07-19 | 148.11 | 147.70 | 150.40 | 0.00 | - | 15 | 0 | 14.68% |
| SPXW240726C05275000 | 2024-06-06 11:51AM EDT | 2024-07-26 | 161.60 | 157.30 | 162.50 | 0.00 | - | 5 | 0 | 15.20% |
| SPXW240731C05275000 | 2024-06-06 11:16AM EDT | 2024-07-31 | 169.90 | 163.60 | 169.00 | 0.00 | - | 2 | 0 | 15.29% |
| SPX240816C05275000 | 2024-06-07 12:11PM EDT | 2024-08-16 | 193.08 | 186.30 | 189.20 | 0.00 | - | 14 | 0 | 15.64% |
| SPXW240830C05275000 | 2024-06-04 10:05AM EDT | 2024-08-30 | 158.10 | 206.20 | 207.60 | 0.00 | - | 1 | 0 | 16.12% |
| SPXW240920C05275000 | 2024-06-03 9:31AM EDT | 2024-09-20 | 195.10 | 231.50 | 232.50 | 0.00 | - | 6 | 0 | 16.63% |
| SPXW240930C05275000 | 2024-06-10 3:35PM EDT | 2024-09-30 | 243.61 | 241.10 | 242.60 | 0.00 | - | 2 | 0 | 16.74% |
| SPXW241018C05275000 | 2024-06-04 9:48AM EDT | 2024-10-18 | 214.99 | 265.10 | 266.50 | 0.00 | - | 2 | 0 | 17.45% |
| SPXW241031C05275000 | 2024-06-10 3:35PM EDT | 2024-10-31 | 281.71 | 278.80 | 281.00 | 0.00 | - | 2 | 0 | 17.74% |
| SPX241115C05275000 | 2024-06-10 3:41PM EDT | 2024-11-15 | 306.37 | 301.20 | 304.90 | 0.00 | - | 96 | 0 | 18.61% |
| SPX241220C05275000 | 2024-06-06 3:59PM EDT | 2024-12-20 | 336.70 | 337.60 | 341.00 | 0.00 | - | 94 | 0 | 19.20% |
| SPXW241231C05275000 | 2024-06-10 3:22PM EDT | 2024-12-31 | 355.30 | 348.10 | 350.90 | 0.00 | - | 2 | 0 | 19.31% |
| SPX250117C05275000 | 2024-06-10 2:16PM EDT | 2025-01-17 | 371.24 | 366.60 | 372.10 | 0.00 | - | 28 | 0 | 19.84% |
| SPX250221C05275000 | 2024-05-07 10:43AM EDT | 2025-02-21 | 316.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321C05275000 | 2024-06-07 12:35PM EDT | 2025-03-21 | 435.23 | 427.20 | 432.00 | 0.00 | - | 8 | 0 | 20.73% |
| SPXW250331C05275000 | 2024-06-06 1:46PM EDT | 2025-03-31 | 435.09 | 436.60 | 440.10 | 0.00 | - | 4 | 0 | 20.80% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 326.85 | 381.00 | 385.60 | 0.00 | - | 300 | 600 | 17.42% |
| SPX250516C05275000 | 2024-06-04 12:18PM EDT | 2025-05-16 | 416.30 | 477.90 | 485.70 | 0.00 | - | 307 | 0 | 21.59% |
| SPX250620C05275000 | 2024-06-06 11:16AM EDT | 2025-06-20 | 508.65 | 507.50 | 514.00 | 0.00 | - | 4 | 0 | 21.88% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05275000 | 2024-06-10 11:02PM EDT | 2024-06-11 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 11 | 0 | 14.11% |
| SPXW240612P05275000 | 2024-06-10 10:23PM EDT | 2024-06-12 | 3.40 | 3.40 | 3.60 | -0.10 | -2.86% | 3 | 0 | 17.61% |
| SPXW240613P05275000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 5.57 | 5.90 | 6.20 | 0.00 | - | 410 | 0 | 16.96% |
| SPXW240614P05275000 | 2024-06-10 10:11PM EDT | 2024-06-14 | 7.90 | 7.90 | 8.20 | -0.20 | -2.47% | 2 | 0 | 16.18% |
| SPXW240617P05275000 | 2024-06-10 4:08PM EDT | 2024-06-17 | 9.49 | 9.70 | 10.10 | 0.00 | - | 1,109 | 0 | 13.21% |
| SPXW240618P05275000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 11.00 | 11.10 | 11.50 | 0.00 | - | 40 | 0 | 13.00% |
| SPXW240620P05275000 | 2024-06-10 3:32PM EDT | 2024-06-20 | 12.75 | 13.00 | 13.40 | 0.00 | - | 12 | 0 | 12.38% |
| SPXW240621P05275000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 14.30 | 14.40 | 14.80 | 0.00 | - | 524 | 0 | 12.32% |
| SPXW240624P05275000 | 2024-06-10 3:49PM EDT | 2024-06-24 | 16.93 | 16.10 | 16.50 | 0.00 | - | 10 | 0 | 11.46% |
| SPXW240625P05275000 | 2024-06-10 2:09PM EDT | 2024-06-25 | 16.85 | 17.40 | 17.80 | 0.00 | - | 19 | 0 | 11.46% |
| SPXW240626P05275000 | 2024-06-10 2:53PM EDT | 2024-06-26 | 18.45 | 18.70 | 19.00 | 0.00 | - | 5 | 0 | 11.43% |
| SPXW240627P05275000 | 2024-06-10 3:22PM EDT | 2024-06-27 | 18.25 | 20.10 | 20.50 | 0.00 | - | 4 | 0 | 11.50% |
| SPXW240628P05275000 | 2024-06-10 9:50PM EDT | 2024-06-28 | 21.60 | 21.80 | 22.20 | -0.07 | -0.32% | 1 | 0 | 11.62% |
| SPXW240701P05275000 | 2024-06-10 12:09PM EDT | 2024-07-01 | 24.77 | 23.00 | 23.60 | 0.00 | - | 20 | 0 | 11.09% |
| SPXW240702P05275000 | 2024-06-04 3:57PM EDT | 2024-07-02 | 51.70 | 24.30 | 24.90 | 0.00 | - | 2 | 0 | 11.13% |
| SPXW240703P05275000 | 2024-06-06 8:14AM EDT | 2024-07-03 | 30.30 | 24.90 | 25.40 | 0.00 | - | 1 | 0 | 11.00% |
| SPXW240705P05275000 | 2024-06-10 12:43PM EDT | 2024-07-05 | 28.15 | 27.00 | 27.40 | 0.00 | - | 7 | 0 | 10.98% |
| SPXW240708P05275000 | 2024-06-10 3:45PM EDT | 2024-07-08 | 28.14 | 27.90 | 28.70 | 0.00 | - | 4 | 0 | 10.63% |
| SPXW240710P05275000 | 2024-06-10 2:37PM EDT | 2024-07-10 | 30.87 | 30.60 | 31.30 | 0.00 | - | 10 | 0 | 10.76% |
| SPXW240711P05275000 | 2024-06-06 10:27AM EDT | 2024-07-11 | 38.72 | 33.20 | 34.10 | 0.00 | - | 1 | 0 | 11.10% |
| SPXW240712P05275000 | 2024-06-10 10:44AM EDT | 2024-07-12 | 39.60 | 34.00 | 34.70 | 0.00 | - | 19 | 0 | 11.04% |
| SPXW240715P05275000 | 2024-06-07 10:52AM EDT | 2024-07-15 | 36.73 | 35.00 | 35.90 | 0.00 | - | 1 | 0 | 10.76% |
| SPXW240717P05275000 | 2024-06-07 11:52AM EDT | 2024-07-17 | 39.65 | 37.20 | 38.00 | 0.00 | - | 1 | 0 | 10.81% |
| SPXW240718P05275000 | 2024-06-10 3:21PM EDT | 2024-07-18 | 36.47 | 38.10 | 39.00 | 0.00 | - | 20 | 0 | 10.83% |
| SPX240719P05275000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 38.40 | 38.30 | 38.90 | 0.00 | - | 52 | 0 | 10.68% |
| SPXW240726P05275000 | 2024-06-10 11:17AM EDT | 2024-07-26 | 47.82 | 43.50 | 44.30 | 0.00 | - | 1 | 0 | 10.62% |
| SPXW240731P05275000 | 2024-06-10 4:10PM EDT | 2024-07-31 | 47.65 | 47.80 | 48.50 | 0.00 | - | 1 | 0 | 10.67% |
| SPX240816P05275000 | 2024-06-10 1:49PM EDT | 2024-08-16 | 57.24 | 58.20 | 59.20 | 0.00 | - | 30 | 0 | 10.57% |
| SPXW240830P05275000 | 2024-06-10 10:59AM EDT | 2024-08-30 | 71.78 | 67.10 | 68.00 | 0.00 | - | 1 | 0 | 10.55% |
| SPXW240920P05275000 | 2024-06-06 3:43PM EDT | 2024-09-20 | 84.24 | 79.80 | 80.50 | 0.00 | - | 111 | 0 | 10.57% |
| SPXW240930P05275000 | 2024-06-04 3:32PM EDT | 2024-09-30 | 110.55 | 83.80 | 85.00 | 0.00 | - | 1 | 0 | 10.49% |
| SPX241018P05275000 | 2024-06-06 2:49PM EDT | 2024-10-18 | 97.70 | 93.20 | 94.30 | 0.00 | - | 176 | 0 | 10.50% |
| SPXW241031P05275000 | 2024-06-05 11:47AM EDT | 2024-10-31 | 110.28 | 99.50 | 100.70 | 0.00 | - | 3 | 0 | 10.51% |
| SPX241115P05275000 | 2024-06-10 2:56PM EDT | 2024-11-15 | 113.13 | 113.00 | 114.30 | 0.00 | - | 4 | 0 | 11.00% |
| SPX241220P05275000 | 2024-06-10 3:51PM EDT | 2024-12-20 | 129.44 | 129.30 | 130.10 | 0.00 | - | 266 | 0 | 11.00% |
| SPXW241231P05275000 | 2024-06-07 2:08PM EDT | 2024-12-31 | 135.00 | 131.60 | 133.00 | 0.00 | - | 32 | 0 | 10.89% |
| SPX250117P05275000 | 2024-06-10 1:49PM EDT | 2025-01-17 | 136.61 | 137.70 | 138.80 | 0.00 | - | 10 | 0 | 10.82% |
| SPX250221P05275000 | 2024-06-07 3:56PM EDT | 2025-02-21 | 154.25 | 151.30 | 152.80 | 0.00 | - | 3 | 0 | 10.86% |
| SPX250321P05275000 | 2024-06-07 12:51PM EDT | 2025-03-21 | 163.36 | 163.60 | 164.80 | 0.00 | - | 4 | 0 | 10.96% |
| SPXW250331P05275000 | 2024-05-30 2:47PM EDT | 2025-03-31 | 202.54 | 166.80 | 169.00 | 0.00 | - | 8 | 0 | 11.00% |
| SPX250417P05275000 | 2024-06-07 3:29PM EDT | 2025-04-17 | 173.95 | 172.30 | 175.70 | 0.00 | - | 1 | 0 | 11.04% |
| SPX250516P05275000 | 2024-06-04 12:36PM EDT | 2025-05-16 | 213.30 | 183.10 | 185.90 | 0.00 | - | 3 | 0 | 11.06% |
| SPX250620P05275000 | 2024-06-03 1:35PM EDT | 2025-06-20 | 224.85 | 195.00 | 196.50 | 0.00 | - | 1 | 0 | 11.04% |
© 2024 Yahoo. Tutti i diritti riservati.