Italia markets open in 2 hours 6 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.164,61 +126,45 (+0,32%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.181,09 -1.473,10 (-2,28%) CMC Crypto 200
1.405,71 -40,96 (-2,83%)
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:5285.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05285000 | 2024-06-10 4:10PM EDT | 2024-06-11 | 73.53 | 70.70 | 75.80 | 0.00 | - | 62 | 0 | 8.99% |
| SPXW240612C05285000 | 2024-06-10 1:45PM EDT | 2024-06-12 | 77.21 | 78.40 | 79.00 | 0.00 | - | 32 | 0 | 15.58% |
| SPXW240613C05285000 | 2024-06-10 3:16PM EDT | 2024-06-13 | 85.39 | 82.00 | 82.70 | 0.00 | - | 8 | 0 | 16.21% |
| SPXW240614C05285000 | 2024-06-10 3:30PM EDT | 2024-06-14 | 89.18 | 83.30 | 88.10 | 0.00 | - | 249 | 0 | 17.57% |
| SPXW240617C05285000 | 2024-06-10 1:12PM EDT | 2024-06-17 | 84.82 | 85.50 | 90.30 | 0.00 | - | 14 | 0 | 14.26% |
| SPXW240618C05285000 | 2024-06-10 3:28PM EDT | 2024-06-18 | 93.44 | 89.40 | 92.40 | 0.00 | - | 8 | 0 | 14.20% |
| SPXW240620C05285000 | 2024-06-05 3:08PM EDT | 2024-06-20 | 96.56 | 92.00 | 95.00 | 0.00 | - | 8 | 0 | 13.61% |
| SPX240621C05285000 | 2024-06-10 10:50AM EDT | 2024-06-21 | 87.10 | 96.30 | 97.10 | 0.00 | - | 3 | 0 | 13.67% |
| SPXW240624C05285000 | 2024-06-05 3:35PM EDT | 2024-06-24 | 101.20 | 98.50 | 101.50 | 0.00 | - | 16 | 0 | 13.36% |
| SPXW240625C05285000 | 2024-06-10 2:53PM EDT | 2024-06-25 | 102.08 | 100.50 | 103.50 | 0.00 | - | 2 | 0 | 13.44% |
| SPXW240626C05285000 | 2024-06-05 3:08PM EDT | 2024-06-26 | 106.31 | 102.10 | 105.90 | 0.00 | - | 6 | 0 | 13.63% |
| SPXW240627C05285000 | 2024-06-07 3:06PM EDT | 2024-06-27 | 107.31 | 104.40 | 108.10 | 0.00 | - | 2 | 0 | 13.76% |
| SPXW240628C05285000 | 2024-06-10 4:00PM EDT | 2024-06-28 | 113.35 | 107.90 | 112.30 | 0.00 | - | 3 | 0 | 14.37% |
| SPXW240701C05285000 | 2024-06-10 3:40PM EDT | 2024-07-01 | 113.14 | 110.20 | 114.60 | 0.00 | - | 67 | 0 | 13.80% |
| SPXW240703C05285000 | 2024-06-07 9:42AM EDT | 2024-07-03 | 107.30 | 114.50 | 118.90 | 0.00 | - | 4 | 0 | 14.06% |
| SPXW240705C05285000 | 2024-06-07 4:05PM EDT | 2024-07-05 | 112.74 | 117.90 | 123.30 | 0.00 | - | 8 | 0 | 14.34% |
| SPXW240712C05285000 | 2024-06-05 2:11PM EDT | 2024-07-12 | 129.12 | 132.60 | 133.40 | 0.00 | - | 90 | 0 | 14.39% |
| SPX240719C05285000 | 2024-06-07 10:23AM EDT | 2024-07-19 | 142.87 | 141.00 | 143.60 | 0.00 | - | 1 | 0 | 14.58% |
| SPXW240731C05285000 | 2024-06-06 2:18PM EDT | 2024-07-31 | 153.50 | 159.10 | 160.00 | 0.00 | - | 2 | 0 | 14.89% |
| SPX240816C05285000 | 2024-05-31 2:59PM EDT | 2024-08-16 | 106.50 | 179.70 | 182.50 | 0.00 | - | 12 | 0 | 15.54% |
| SPXW240830C05285000 | 2024-06-05 10:33AM EDT | 2024-08-30 | 176.22 | 199.70 | 200.90 | 0.00 | - | 2 | 0 | 16.01% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 2024-09-30 | 193.10 | 170.30 | 172.20 | 0.00 | - | - | 7 | 11.12% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05285000 | 2024-06-11 12:26AM EDT | 2024-06-11 | 0.17 | 0.15 | 0.25 | -0.13 | -43.33% | 66 | 0 | 13.09% |
| SPXW240612P05285000 | 2024-06-10 11:03PM EDT | 2024-06-12 | 4.93 | 4.80 | 5.00 | +0.33 | +7.17% | 12 | 0 | 17.80% |
| SPXW240613P05285000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 7.30 | 7.50 | 7.80 | 0.00 | - | 300 | 0 | 16.93% |
| SPXW240614P05285000 | 2024-06-10 8:15PM EDT | 2024-06-14 | 9.99 | 9.50 | 9.80 | +0.29 | +2.99% | 1 | 0 | 16.00% |
| SPXW240617P05285000 | 2024-06-10 4:02PM EDT | 2024-06-17 | 11.34 | 11.50 | 11.80 | 0.00 | - | 519 | 0 | 13.05% |
| SPXW240618P05285000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 12.90 | 12.80 | 13.20 | 0.00 | - | 90 | 0 | 12.80% |
| SPXW240620P05285000 | 2024-06-10 3:32PM EDT | 2024-06-20 | 14.70 | 14.80 | 15.20 | 0.00 | - | 21 | 0 | 12.19% |
| SPXW240621P05285000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 15.00 | 16.20 | 16.50 | 0.00 | - | 146 | 0 | 12.07% |
| SPXW240624P05285000 | 2024-06-10 3:49PM EDT | 2024-06-24 | 19.07 | 17.90 | 18.30 | 0.00 | - | 17 | 0 | 11.24% |
| SPXW240625P05285000 | 2024-06-05 2:41PM EDT | 2024-06-25 | 29.40 | 19.20 | 19.60 | 0.00 | - | 49 | 0 | 11.23% |
| SPXW240626P05285000 | 2024-06-10 4:12PM EDT | 2024-06-26 | 20.73 | 20.40 | 20.90 | 0.00 | - | 2 | 0 | 11.23% |
| SPXW240627P05285000 | 2024-06-06 10:39AM EDT | 2024-06-27 | 28.10 | 21.70 | 22.40 | 0.00 | - | - | 0 | 11.28% |
| SPXW240628P05285000 | 2024-06-10 4:00PM EDT | 2024-06-28 | 22.60 | 23.60 | 24.00 | 0.00 | - | 138 | 0 | 11.37% |
| SPXW240701P05285000 | 2024-06-10 3:24PM EDT | 2024-07-01 | 24.42 | 24.90 | 25.40 | 0.00 | - | 14 | 0 | 10.84% |
| SPXW240702P05285000 | 2024-06-10 9:51AM EDT | 2024-07-02 | 34.40 | 26.10 | 26.70 | 0.00 | - | 10 | 0 | 10.88% |
| SPXW240703P05285000 | 2024-06-06 10:23AM EDT | 2024-07-03 | 31.55 | 26.60 | 27.20 | 0.00 | - | - | 0 | 10.75% |
| SPXW240705P05285000 | 2024-06-10 3:59PM EDT | 2024-07-05 | 27.20 | 28.90 | 29.50 | 0.00 | - | 46 | 0 | 10.79% |
| SPXW240712P05285000 | 2024-06-10 9:34AM EDT | 2024-07-12 | 44.70 | 36.00 | 36.70 | 0.00 | - | 1 | 0 | 10.81% |
| SPXW240719P05285000 | 2024-06-10 11:28AM EDT | 2024-07-19 | 44.05 | 41.00 | 41.50 | 0.00 | - | 1 | 0 | 10.56% |
| SPXW240731P05285000 | 2024-05-31 12:23PM EDT | 2024-07-31 | 126.68 | 49.90 | 50.50 | 0.00 | - | 12 | 0 | 10.45% |
| SPXW240816P05285000 | 2024-06-10 10:57AM EDT | 2024-08-16 | 66.31 | 61.20 | 61.80 | 0.00 | - | 20 | 0 | 10.44% |
| SPXW240830P05285000 | 2024-06-05 2:38PM EDT | 2024-08-30 | 75.60 | 69.20 | 70.10 | 0.00 | - | 21 | 0 | 10.36% |
| SPX240920P05285000 | 2024-05-24 9:50AM EDT | 2024-09-20 | 110.60 | 81.40 | 82.30 | 0.00 | - | 2 | 0 | 10.37% |
| SPXW240930P05285000 | 2024-06-05 11:01AM EDT | 2024-09-30 | 100.33 | 86.00 | 87.20 | 0.00 | - | 1 | 0 | 10.32% |
© 2024 Yahoo. Tutti i diritti riservati.