Italia markets close in 6 hours 23 minutes
FTSE MIB
34.382,99 -159,02 (-0,46%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,83 +0,09 (+0,12%) Bitcoin EUR
62.798,99 -1.760,64 (-2,73%)
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:5280.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05280000 | 2024-06-10 3:56PM EDT | 2024-06-11 | 78.50 | 71.80 | 76.80 | 0.00 | - | 84 | 0 | 0.00% |
| SPXW240612C05280000 | 2024-06-10 12:11PM EDT | 2024-06-12 | 81.70 | 79.50 | 80.50 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240613C05280000 | 2024-06-10 11:23AM EDT | 2024-06-13 | 80.50 | 82.90 | 84.00 | 0.00 | - | 3 | 0 | 13.33% |
| SPXW240614C05280000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 92.35 | 84.60 | 89.70 | 0.00 | - | 57 | 0 | 16.04% |
| SPXW240617C05280000 | 2024-06-10 10:47AM EDT | 2024-06-17 | 81.84 | 86.80 | 91.50 | 0.00 | - | 13 | 0 | 13.02% |
| SPXW240618C05280000 | 2024-06-10 1:49PM EDT | 2024-06-18 | 100.00 | 89.50 | 94.70 | 0.00 | - | 3 | 0 | 13.58% |
| SPXW240620C05280000 | 2024-06-10 3:23PM EDT | 2024-06-20 | 101.58 | 93.20 | 96.20 | 0.00 | - | 6 | 0 | 12.71% |
| SPXW240621C05280000 | 2024-06-10 2:43PM EDT | 2024-06-21 | 101.13 | 97.30 | 100.20 | 0.00 | - | 9 | 0 | 13.49% |
| SPXW240624C05280000 | 2024-06-07 12:30PM EDT | 2024-06-24 | 113.51 | 99.50 | 102.80 | 0.00 | - | 1 | 0 | 12.72% |
| SPXW240625C05280000 | 2024-06-10 2:53PM EDT | 2024-06-25 | 105.98 | 101.70 | 104.70 | 0.00 | - | 6 | 0 | 12.81% |
| SPXW240626C05280000 | 2024-06-04 1:35PM EDT | 2024-06-26 | 66.16 | 103.60 | 107.60 | 0.00 | - | 1 | 0 | 13.17% |
| SPXW240627C05280000 | 2024-05-30 2:32PM EDT | 2024-06-27 | 59.90 | 105.40 | 109.40 | 0.00 | - | 23 | 0 | 13.23% |
| SPXW240628C05280000 | 2024-06-10 3:17PM EDT | 2024-06-28 | 115.77 | 109.40 | 114.00 | 0.00 | - | 15 | 0 | 13.97% |
| SPXW240701C05280000 | 2024-06-07 1:35PM EDT | 2024-07-01 | 128.13 | 111.90 | 116.50 | 0.00 | - | 2 | 0 | 13.49% |
| SPXW240702C05280000 | 2024-06-04 12:53PM EDT | 2024-07-02 | 73.10 | 113.50 | 118.00 | 0.00 | - | 5 | 0 | 13.50% |
| SPXW240703C05280000 | 2024-06-07 3:14PM EDT | 2024-07-03 | 115.85 | 115.70 | 120.10 | 0.00 | - | 9 | 0 | 13.64% |
| SPXW240705C05280000 | 2024-06-07 10:35AM EDT | 2024-07-05 | 125.30 | 119.50 | 124.10 | 0.00 | - | 2 | 0 | 13.87% |
| SPXW240708C05280000 | 2024-06-06 12:38PM EDT | 2024-07-08 | 122.67 | 121.50 | 125.90 | 0.00 | - | 28 | 0 | 13.44% |
| SPXW240709C05280000 | 2024-06-03 3:40PM EDT | 2024-07-09 | 80.01 | 123.70 | 128.10 | 0.00 | - | - | 0 | 13.60% |
| SPXW240710C05280000 | 2024-06-07 1:35PM EDT | 2024-07-10 | 141.23 | 125.30 | 129.70 | 0.00 | - | 2 | 0 | 13.66% |
| SPXW240711C05280000 | 2024-06-06 12:38PM EDT | 2024-07-11 | 129.37 | 128.80 | 133.20 | 0.00 | - | 28 | 0 | 14.04% |
| SPXW240712C05280000 | 2024-06-04 12:15PM EDT | 2024-07-12 | 85.09 | 132.10 | 136.60 | 0.00 | - | 3 | 0 | 14.40% |
| SPXW240717C05280000 | 2024-06-10 12:56PM EDT | 2024-07-17 | 141.68 | 137.40 | 141.90 | 0.00 | - | 4 | 0 | 14.22% |
| SPXW240719C05280000 | 2024-06-10 3:29PM EDT | 2024-07-19 | 150.26 | 141.80 | 146.40 | 0.00 | - | 14 | 0 | 14.54% |
| SPXW240726C05280000 | 2024-06-10 11:50AM EDT | 2024-07-26 | 154.54 | 152.40 | 156.90 | 0.00 | - | 6 | 0 | 14.85% |
| SPXW240731C05280000 | 2024-06-10 10:01AM EDT | 2024-07-31 | 151.11 | 160.50 | 161.10 | 0.00 | - | 10 | 0 | 14.65% |
| SPXW240802C05280000 | 2024-06-07 2:00PM EDT | 2024-08-02 | 173.11 | 165.40 | 166.20 | 0.00 | - | 30 | 0 | 15.03% |
| SPXW240816C05280000 | 2024-06-07 12:44PM EDT | 2024-08-16 | 190.00 | 182.40 | 183.10 | 0.00 | - | 4 | 0 | 15.28% |
| SPXW240830C05280000 | 2024-06-07 3:38PM EDT | 2024-08-30 | 199.53 | 200.90 | 201.80 | 0.00 | - | 1 | 0 | 15.81% |
| SPX240920C05280000 | 2024-06-10 8:41PM EDT | 2024-09-20 | 227.25 | 224.90 | 226.50 | -11.67 | -4.88% | 1 | 0 | 16.33% |
| SPXW240930C05280000 | 2024-05-24 12:18PM EDT | 2024-09-30 | 214.03 | 235.50 | 236.70 | 0.00 | - | 1 | 0 | 16.47% |
| SPXW241018C05280000 | 2024-06-05 11:27AM EDT | 2024-10-18 | 244.49 | 259.70 | 260.90 | 0.00 | - | 2 | 0 | 17.22% |
| SPXW241031C05280000 | 2024-05-31 1:13PM EDT | 2024-10-31 | 189.07 | 274.20 | 275.60 | 0.00 | - | 2 | 0 | 17.54% |
| SPX241115C05280000 | 2024-06-10 3:53PM EDT | 2024-11-15 | 301.29 | 296.10 | 299.30 | 0.00 | - | 110 | 0 | 18.40% |
| SPXW241129C05280000 | 2024-06-05 9:45AM EDT | 2024-11-29 | 285.40 | 311.50 | 313.10 | 0.00 | - | - | 0 | 18.59% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05280000 | 2024-06-11 4:48AM EDT | 2024-06-11 | 0.25 | 0.25 | 0.30 | +0.03 | +13.64% | 18 | 0 | 14.21% |
| SPXW240612P05280000 | 2024-06-10 4:07PM EDT | 2024-06-12 | 3.80 | 4.80 | 5.00 | 0.00 | - | 1,861 | 0 | 18.60% |
| SPXW240613P05280000 | 2024-06-10 3:58PM EDT | 2024-06-13 | 6.63 | 7.50 | 7.70 | 0.00 | - | 416 | 0 | 17.56% |
| SPXW240614P05280000 | 2024-06-10 4:08PM EDT | 2024-06-14 | 8.40 | 9.60 | 9.80 | 0.00 | - | 651 | 0 | 16.64% |
| SPXW240617P05280000 | 2024-06-10 4:09PM EDT | 2024-06-17 | 10.50 | 11.60 | 11.80 | 0.00 | - | 203 | 0 | 13.55% |
| SPXW240618P05280000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 11.90 | 12.90 | 13.20 | 0.00 | - | 109 | 0 | 13.28% |
| SPXW240620P05280000 | 2024-06-10 3:45PM EDT | 2024-06-20 | 14.15 | 14.80 | 15.10 | 0.00 | - | 13 | 0 | 12.60% |
| SPX240621P05280000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 14.16 | 15.30 | 15.70 | 0.00 | - | 70 | 0 | 12.22% |
| SPXW240624P05280000 | 2024-06-10 3:31PM EDT | 2024-06-24 | 16.40 | 18.00 | 18.30 | 0.00 | - | 10 | 0 | 11.63% |
| SPXW240625P05280000 | 2024-06-10 1:50PM EDT | 2024-06-25 | 17.55 | 19.20 | 19.60 | 0.00 | - | 7 | 0 | 11.61% |
| SPXW240626P05280000 | 2024-06-10 2:53PM EDT | 2024-06-26 | 19.45 | 20.60 | 21.00 | 0.00 | - | 5 | 0 | 11.63% |
| SPXW240627P05280000 | 2024-06-07 1:38PM EDT | 2024-06-27 | 21.76 | 22.00 | 22.40 | 0.00 | - | 24 | 0 | 11.65% |
| SPXW240628P05280000 | 2024-06-10 3:17PM EDT | 2024-06-28 | 21.81 | 23.70 | 24.00 | 0.00 | - | 52 | 0 | 11.72% |
| SPXW240701P05280000 | 2024-06-10 12:26PM EDT | 2024-07-01 | 25.47 | 25.30 | 25.50 | 0.00 | - | 28 | 0 | 11.20% |
| SPXW240702P05280000 | 2024-06-07 10:07AM EDT | 2024-07-02 | 31.40 | 26.40 | 26.80 | 0.00 | - | 1 | 0 | 11.24% |
| SPXW240703P05280000 | 2024-06-10 9:43AM EDT | 2024-07-03 | 33.20 | 27.00 | 27.40 | 0.00 | - | 11 | 0 | 11.12% |
| SPXW240705P05280000 | 2024-06-10 9:56AM EDT | 2024-07-05 | 35.56 | 28.70 | 29.40 | 0.00 | - | 3 | 0 | 11.08% |
| SPXW240708P05280000 | 2024-06-10 2:09PM EDT | 2024-07-08 | 28.55 | 30.20 | 30.70 | 0.00 | - | 1 | 0 | 10.72% |
| SPXW240709P05280000 | 2024-06-06 3:55PM EDT | 2024-07-09 | 35.30 | 31.50 | 32.00 | 0.00 | - | - | 0 | 10.79% |
| SPXW240710P05280000 | 2024-06-10 3:24PM EDT | 2024-07-10 | 30.17 | 32.80 | 33.40 | 0.00 | - | 284 | 0 | 10.86% |
| SPXW240711P05280000 | 2024-06-04 10:30AM EDT | 2024-07-11 | 67.92 | 35.50 | 36.00 | 0.00 | - | 8 | 0 | 11.16% |
| SPXW240712P05280000 | 2024-06-10 3:39PM EDT | 2024-07-12 | 34.95 | 36.30 | 36.70 | 0.00 | - | 2 | 0 | 11.11% |
| SPXW240715P05280000 | 2024-06-07 2:33PM EDT | 2024-07-15 | 38.35 | 37.10 | 38.00 | 0.00 | - | 2 | 0 | 10.84% |
| SPXW240717P05280000 | 2024-06-10 3:50PM EDT | 2024-07-17 | 38.87 | 39.50 | 40.10 | 0.00 | - | 5 | 0 | 10.89% |
| SPX240719P05280000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 39.00 | 40.40 | 41.10 | 0.00 | - | 2 | 0 | 10.76% |
| SPXW240726P05280000 | 2024-06-10 2:00PM EDT | 2024-07-26 | 44.75 | 45.80 | 46.40 | 0.00 | - | 7 | 0 | 10.68% |
| SPXW240731P05280000 | 2024-06-10 3:09PM EDT | 2024-07-31 | 48.45 | 50.00 | 50.50 | 0.00 | - | 2 | 0 | 10.70% |
| SPXW240802P05280000 | 2024-06-10 3:18PM EDT | 2024-08-02 | 50.05 | 52.00 | 52.80 | 0.00 | - | 2 | 0 | 10.80% |
| SPXW240816P05280000 | 2024-06-10 2:28PM EDT | 2024-08-16 | 61.83 | 61.20 | 61.70 | 0.00 | - | 2 | 0 | 10.65% |
| SPXW240830P05280000 | 2024-06-07 1:23PM EDT | 2024-08-30 | 65.65 | 69.20 | 69.90 | 0.00 | - | 1 | 0 | 10.55% |
| SPX240920P05280000 | 2024-06-10 1:01PM EDT | 2024-09-20 | 82.20 | 81.40 | 82.20 | 0.00 | - | 1 | 0 | 10.54% |
| SPXW240930P05280000 | 2024-05-23 2:33PM EDT | 2024-09-30 | 121.60 | 86.20 | 87.10 | 0.00 | - | 20 | 0 | 10.49% |
| SPX241018P05280000 | 2024-06-05 12:53PM EDT | 2024-10-18 | 103.16 | 95.50 | 96.60 | 0.00 | - | 4 | 0 | 10.52% |
| SPXW241031P05280000 | 2024-06-05 1:03PM EDT | 2024-10-31 | 109.46 | 101.60 | 102.80 | 0.00 | - | 4 | 0 | 10.51% |
| SPX241115P05280000 | 2024-06-10 2:56PM EDT | 2024-11-15 | 114.48 | 115.20 | 116.40 | 0.00 | - | 7 | 0 | 11.00% |
| SPXW241231P05280000 | 2024-06-07 3:41PM EDT | 2024-12-31 | 134.89 | 133.90 | 135.10 | 0.00 | - | 12 | 0 | 10.88% |
© 2024 Yahoo. Tutti i diritti riservati.