Italia markets close in 7 hours 7 minutes
FTSE MIB
34.534,61 -124,94 (-0,36%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,50 +0,67 (+0,84%) Bitcoin EUR
62.484,98 -97,55 (-0,16%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Prezzo d'esercizio:5290.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05290000 | 2024-05-29 4:05AM EDT | 2024-05-29 | 9.18 | 7.60 | 7.80 | -11.92 | -56.49% | 470 | 689 | 0.00% |
| SPXW240530C05290000 | 2024-05-29 3:41AM EDT | 2024-05-30 | 13.40 | 12.40 | 12.60 | -15.62 | -53.82% | 98 | 202 | 0.00% |
| SPXW240531C05290000 | 2024-05-29 3:09AM EDT | 2024-05-31 | 20.50 | 18.50 | 18.70 | -10.27 | -33.38% | 6 | 894 | 4.35% |
| SPXW240603C05290000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 39.30 | 22.10 | 22.50 | 0.00 | - | 62 | 88 | 4.77% |
| SPXW240604C05290000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 40.60 | 25.30 | 25.70 | 0.00 | - | 103 | 75 | 5.62% |
| SPXW240605C05290000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 42.00 | 28.50 | 28.90 | 0.00 | - | 19 | 84 | 6.34% |
| SPXW240606C05290000 | 2024-05-28 4:03PM EDT | 2024-06-06 | 45.80 | 31.30 | 31.80 | 0.00 | - | 154 | 49 | 6.89% |
| SPXW240607C05290000 | 2024-05-28 4:07PM EDT | 2024-06-07 | 49.90 | 37.30 | 37.70 | 0.00 | - | 218 | 1,287 | 8.28% |
| SPXW240610C05290000 | 2024-05-28 2:48PM EDT | 2024-06-10 | 41.01 | 39.20 | 39.70 | 0.00 | - | 160 | 296 | 7.77% |
| SPXW240611C05290000 | 2024-05-28 3:43PM EDT | 2024-06-11 | 48.51 | 41.40 | 41.90 | 0.00 | - | 118 | 47 | 8.03% |
| SPXW240612C05290000 | 2024-05-28 3:46PM EDT | 2024-06-12 | 56.50 | 49.40 | 49.90 | 0.00 | - | 57 | 204 | 9.66% |
| SPXW240613C05290000 | 2024-05-28 3:34PM EDT | 2024-06-13 | 60.40 | 51.90 | 52.50 | 0.00 | - | 3 | 60 | 9.94% |
| SPXW240614C05290000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 65.00 | 54.20 | 54.80 | 0.00 | - | 95 | 161 | 10.16% |
| SPXW240617C05290000 | 2024-05-28 2:30PM EDT | 2024-06-17 | 58.87 | 56.00 | 56.60 | 0.00 | - | 2 | 36 | 9.73% |
| SPXW240618C05290000 | 2024-05-28 3:43PM EDT | 2024-06-18 | 65.20 | 58.30 | 59.00 | 0.00 | - | 26 | 7 | 9.97% |
| SPXW240620C05290000 | 2024-05-29 2:28AM EDT | 2024-06-20 | 63.75 | 60.60 | 61.30 | -6.23 | -8.90% | 1 | 41 | 9.97% |
| SPX240621C05290000 | 2024-05-29 1:31AM EDT | 2024-06-21 | 64.90 | 63.00 | 63.60 | -6.50 | -9.10% | 17 | 9,253 | 10.18% |
| SPXW240624C05290000 | 2024-05-28 12:02PM EDT | 2024-06-24 | 80.30 | 65.60 | 66.80 | 0.00 | - | 2 | 99 | 10.16% |
| SPXW240625C05290000 | 2024-05-22 11:11AM EDT | 2024-06-25 | 98.88 | 68.10 | 68.90 | 0.00 | - | - | 6 | 10.34% |
| SPXW240626C05290000 | 2024-05-28 4:09PM EDT | 2024-06-26 | 82.59 | 69.50 | 70.10 | 0.00 | - | 12 | 2 | 10.36% |
| SPXW240627C05290000 | 2024-05-23 1:04PM EDT | 2024-06-27 | 84.88 | 71.60 | 72.40 | 0.00 | - | - | 2 | 10.57% |
| SPXW240628C05290000 | 2024-05-28 4:02PM EDT | 2024-06-28 | 88.70 | 74.60 | 75.20 | 0.00 | - | 39 | 176 | 10.85% |
| SPXW240701C05290000 | 2024-05-28 10:51AM EDT | 2024-07-01 | 91.02 | 76.80 | 77.90 | 0.00 | - | 63 | 92 | 10.78% |
| SPXW240702C05290000 | 2024-05-24 11:15AM EDT | 2024-07-02 | 94.79 | 78.30 | 79.30 | 0.00 | - | 3 | 2 | 10.84% |
| SPXW240703C05290000 | 2024-05-23 9:59AM EDT | 2024-07-03 | 98.49 | 80.70 | 81.70 | 0.00 | - | - | 41 | 11.05% |
| SPXW240705C05290000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 91.60 | 83.80 | 84.60 | 0.00 | - | 9 | 51 | 11.19% |
| SPXW240710C05290000 | 2024-05-28 4:11PM EDT | 2024-07-10 | 102.11 | 88.80 | 90.00 | 0.00 | - | 2 | 0 | 11.26% |
| SPXW240712C05290000 | 2024-05-23 1:58PM EDT | 2024-07-12 | 94.84 | 94.90 | 95.90 | 0.00 | - | 1 | 56 | 11.81% |
| SPX240719C05290000 | 2024-05-28 2:33PM EDT | 2024-07-19 | 106.00 | 103.70 | 104.70 | 0.00 | - | 9 | 398 | 12.09% |
| SPXW240726C05290000 | 2024-05-23 4:03PM EDT | 2024-07-26 | 106.53 | 113.90 | 114.90 | 0.00 | - | - | 64 | 12.55% |
| SPXW240731C05290000 | 2024-05-23 3:36PM EDT | 2024-07-31 | 112.40 | 120.40 | 121.40 | 0.00 | - | 227 | 394 | 12.79% |
| SPXW240816C05290000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 150.10 | 140.60 | 141.60 | 0.00 | - | 4 | 100 | 13.48% |
| SPXW240830C05290000 | 2024-05-24 10:51AM EDT | 2024-08-30 | 163.87 | 158.20 | 159.40 | 0.00 | - | 6 | 127 | 14.10% |
| SPXW240920C05290000 | 2024-05-23 9:44AM EDT | 2024-09-20 | 211.90 | 182.10 | 183.20 | 0.00 | - | 5 | 28 | 14.75% |
| SPXW240930C05290000 | 2024-05-23 9:50AM EDT | 2024-09-30 | 214.28 | 191.30 | 193.10 | 0.00 | - | 4 | 13 | 14.95% |
| SPXW241018C05290000 | 2024-05-23 11:24AM EDT | 2024-10-18 | 235.96 | 214.50 | 216.30 | 0.00 | - | - | 67 | 15.73% |
| SPXW241031C05290000 | 2024-05-28 11:34AM EDT | 2024-10-31 | 242.75 | 227.90 | 230.10 | 0.00 | - | 304 | 25 | 16.06% |
| SPX241115C05290000 | 2024-05-28 11:35AM EDT | 2024-11-15 | 265.92 | 250.80 | 252.20 | 0.00 | - | 2 | 0 | 16.87% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05290000 | 2024-05-29 4:02AM EDT | 2024-05-29 | 13.90 | 15.30 | 15.50 | +9.50 | +215.91% | 395 | 460 | 20.45% |
| SPXW240530P05290000 | 2024-05-29 3:40AM EDT | 2024-05-30 | 20.10 | 19.90 | 20.20 | +12.20 | +154.43% | 111 | 185 | 17.56% |
| SPXW240531P05290000 | 2024-05-29 3:35AM EDT | 2024-05-31 | 24.38 | 22.50 | 22.80 | +12.40 | +103.51% | 54 | 2,344 | 15.73% |
| SPXW240603P05290000 | 2024-05-29 3:36AM EDT | 2024-06-03 | 27.10 | 25.90 | 26.30 | +12.55 | +86.25% | 6 | 180 | 12.44% |
| SPXW240604P05290000 | 2024-05-28 4:06PM EDT | 2024-06-04 | 16.65 | 29.50 | 29.90 | 0.00 | - | 215 | 88 | 12.77% |
| SPXW240605P05290000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 22.90 | 31.10 | 31.50 | 0.00 | - | 91 | 171 | 12.46% |
| SPXW240606P05290000 | 2024-05-28 3:58PM EDT | 2024-06-06 | 23.20 | 33.90 | 34.60 | 0.00 | - | 27 | 64 | 12.70% |
| SPXW240607P05290000 | 2024-05-28 4:07PM EDT | 2024-06-07 | 24.87 | 38.30 | 38.80 | 0.00 | - | 130 | 309 | 13.26% |
| SPXW240610P05290000 | 2024-05-28 3:58PM EDT | 2024-06-10 | 29.80 | 40.00 | 40.50 | 0.00 | - | 36 | 32 | 12.06% |
| SPXW240611P05290000 | 2024-05-29 4:05AM EDT | 2024-06-11 | 39.35 | 41.30 | 41.90 | +10.48 | +36.30% | 1 | 42 | 11.96% |
| SPXW240612P05290000 | 2024-05-29 12:26AM EDT | 2024-06-12 | 43.50 | 48.80 | 49.30 | +3.40 | +8.48% | 2 | 64 | 13.30% |
| SPXW240613P05290000 | 2024-05-28 4:00PM EDT | 2024-06-13 | 35.50 | 50.40 | 51.10 | 0.00 | - | 21 | 24 | 13.28% |
| SPXW240614P05290000 | 2024-05-28 2:13PM EDT | 2024-06-14 | 41.35 | 51.20 | 51.70 | 0.00 | - | 121 | 365 | 13.02% |
| SPXW240617P05290000 | 2024-05-28 2:35PM EDT | 2024-06-17 | 50.80 | 52.90 | 53.60 | 0.00 | - | 33 | 58 | 12.39% |
| SPXW240618P05290000 | 2024-05-28 1:26PM EDT | 2024-06-18 | 41.85 | 53.60 | 54.20 | 0.00 | - | 8 | 4 | 12.21% |
| SPXW240620P05290000 | 2024-05-28 3:25PM EDT | 2024-06-20 | 45.47 | 55.00 | 55.70 | 0.00 | - | 1 | 70 | 11.95% |
| SPXW240621P05290000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 40.80 | 55.80 | 56.20 | 0.00 | - | 34 | 390 | 11.79% |
| SPXW240624P05290000 | 2024-05-28 3:59PM EDT | 2024-06-24 | 45.43 | 56.90 | 57.70 | 0.00 | - | 6 | 7 | 11.38% |
| SPXW240625P05290000 | 2024-05-23 11:49AM EDT | 2024-06-25 | 42.61 | 58.20 | 59.00 | 0.00 | - | - | 2 | 11.40% |
| SPXW240626P05290000 | 2024-05-23 2:18PM EDT | 2024-06-26 | 66.40 | 59.30 | 60.00 | 0.00 | - | - | 3 | 11.37% |
| SPXW240627P05290000 | 2024-05-28 11:48AM EDT | 2024-06-27 | 46.36 | 60.20 | 61.00 | 0.00 | - | 6 | 0 | 11.35% |
| SPXW240628P05290000 | 2024-05-28 3:50PM EDT | 2024-06-28 | 53.55 | 61.60 | 62.10 | 0.00 | - | 27 | 168 | 11.34% |
| SPXW240701P05290000 | 2024-05-28 1:02PM EDT | 2024-07-01 | 50.70 | 62.50 | 63.40 | 0.00 | - | 2 | 11 | 11.03% |
| SPXW240702P05290000 | 2024-05-28 2:23PM EDT | 2024-07-02 | 55.70 | 63.70 | 64.50 | 0.00 | - | 20 | 28 | 11.04% |
| SPXW240703P05290000 | 2024-05-28 3:30PM EDT | 2024-07-03 | 56.51 | 63.80 | 64.70 | 0.00 | - | 2 | 4 | 10.92% |
| SPXW240705P05290000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 54.25 | 65.60 | 66.40 | 0.00 | - | 41 | 71 | 10.88% |
| SPXW240711P05290000 | 2024-05-28 11:48AM EDT | 2024-07-11 | 57.51 | 70.80 | 72.20 | 0.00 | - | 2 | - | 10.90% |
| SPXW240712P05290000 | 2024-05-28 2:29PM EDT | 2024-07-12 | 65.85 | 71.60 | 72.50 | 0.00 | - | 55 | 141 | 10.82% |
| SPX240719P05290000 | 2024-05-29 2:08AM EDT | 2024-07-19 | 74.10 | 75.50 | 76.20 | +3.10 | +4.37% | 22 | 425 | 10.53% |
| SPXW240726P05290000 | 2024-05-28 3:12PM EDT | 2024-07-26 | 74.10 | 80.10 | 80.90 | 0.00 | - | 16 | 21 | 10.44% |
| SPXW240731P05290000 | 2024-05-24 11:06AM EDT | 2024-07-31 | 71.82 | 83.80 | 84.60 | 0.00 | - | 38 | 136 | 10.45% |
| SPX240816P05290000 | 2024-05-28 3:44PM EDT | 2024-08-16 | 86.20 | 93.50 | 94.50 | 0.00 | - | 48 | 80 | 10.35% |
| SPXW240830P05290000 | 2024-05-28 2:47PM EDT | 2024-08-30 | 100.51 | 101.80 | 102.70 | 0.00 | - | 3 | 47 | 10.31% |
| SPX240920P05290000 | 2024-05-28 1:38PM EDT | 2024-09-20 | 101.00 | 113.00 | 114.00 | 0.00 | - | 1 | 80 | 10.28% |
| SPXW240930P05290000 | 2024-05-20 2:19PM EDT | 2024-09-30 | 109.82 | 117.40 | 118.50 | 0.00 | - | 3 | 5 | 10.22% |
| SPX241018P05290000 | 2024-05-21 11:59AM EDT | 2024-10-18 | 115.90 | 125.90 | 127.20 | 0.00 | - | 2 | 112 | 10.22% |
| SPXW241031P05290000 | 2024-05-28 2:58PM EDT | 2024-10-31 | 126.83 | 132.50 | 133.50 | 0.00 | - | 1 | 3 | 10.24% |
| SPX241115P05290000 | 2024-05-24 2:33PM EDT | 2024-11-15 | 134.80 | 145.20 | 146.60 | 0.00 | - | 14 | 15 | 10.69% |
© 2024 Yahoo. Tutti i diritti riservati.