Italia markets close in 3 hours 53 minutes
FTSE MIB
34.258,37 -401,18 (-1,16%) 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
80,45 +0,62 (+0,78%) Bitcoin EUR
62.529,02 -515,47 (-0,82%)
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:5295.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05295000 | 2024-05-29 7:22AM EDT | 2024-05-29 | 3.40 | 3.30 | 3.40 | -13.67 | -80.08% | 683 | 1,380 | 0.00% |
| SPXW240530C05295000 | 2024-05-29 7:17AM EDT | 2024-05-30 | 7.80 | 7.50 | 7.70 | -14.90 | -65.64% | 121 | 355 | 0.00% |
| SPXW240531C05295000 | 2024-05-29 4:35AM EDT | 2024-05-31 | 15.00 | 12.60 | 12.80 | -12.63 | -45.71% | 67 | 687 | 2.94% |
| SPXW240603C05295000 | 2024-05-29 3:53AM EDT | 2024-06-03 | 19.40 | 16.10 | 16.40 | -7.70 | -28.41% | 60 | 119 | 3.66% |
| SPXW240604C05295000 | 2024-05-28 4:06PM EDT | 2024-06-04 | 35.41 | 19.00 | 19.40 | 0.00 | - | 170 | 178 | 4.49% |
| SPXW240605C05295000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 32.00 | 22.00 | 22.40 | 0.00 | - | 119 | 216 | 5.20% |
| SPXW240606C05295000 | 2024-05-28 4:01PM EDT | 2024-06-06 | 42.80 | 24.80 | 25.20 | 0.00 | - | 9 | 83 | 5.77% |
| SPXW240607C05295000 | 2024-05-28 4:07PM EDT | 2024-06-07 | 46.60 | 30.10 | 30.40 | 0.00 | - | 47 | 178 | 6.99% |
| SPXW240610C05295000 | 2024-05-28 2:56PM EDT | 2024-06-10 | 39.30 | 32.50 | 33.00 | 0.00 | - | 10 | 110 | 6.79% |
| SPXW240611C05295000 | 2024-05-28 3:45PM EDT | 2024-06-11 | 45.52 | 35.20 | 35.70 | 0.00 | - | 41 | 44 | 7.21% |
| SPXW240612C05295000 | 2024-05-28 3:47PM EDT | 2024-06-12 | 53.70 | 42.80 | 43.30 | 0.00 | - | 59 | 173 | 8.75% |
| SPXW240613C05295000 | 2024-05-22 12:48PM EDT | 2024-06-13 | 77.70 | 45.10 | 45.60 | 0.00 | - | - | 1 | 9.00% |
| SPXW240614C05295000 | 2024-05-28 3:25PM EDT | 2024-06-14 | 58.20 | 47.50 | 48.00 | 0.00 | - | 33 | 234 | 9.26% |
| SPXW240617C05295000 | 2024-05-28 9:48AM EDT | 2024-06-17 | 65.60 | 49.20 | 49.70 | 0.00 | - | 1 | 14 | 8.88% |
| SPXW240618C05295000 | 2024-05-28 1:06PM EDT | 2024-06-18 | 65.34 | 51.50 | 52.10 | 0.00 | - | 1 | 17 | 9.14% |
| SPXW240620C05295000 | 2024-05-28 3:25PM EDT | 2024-06-20 | 66.71 | 53.80 | 54.40 | 0.00 | - | 1 | 1 | 9.17% |
| SPX240621C05295000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 66.60 | 55.90 | 56.50 | 0.00 | - | 49 | 5,553 | 9.36% |
| SPXW240628C05295000 | 2024-05-28 3:47PM EDT | 2024-06-28 | 78.70 | 67.50 | 68.00 | 0.00 | - | 31 | 73 | 10.11% |
| SPXW240705C05295000 | 2024-05-22 3:42PM EDT | 2024-07-05 | 97.86 | 76.40 | 77.10 | 0.00 | - | 3 | 8 | 10.47% |
| SPX240719C05295000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 110.81 | 96.10 | 96.90 | 0.00 | - | 1 | 99 | 11.43% |
| SPXW240731C05295000 | 2024-05-24 2:56PM EDT | 2024-07-31 | 126.40 | 112.10 | 112.90 | 0.00 | - | 12 | 35 | 12.11% |
| SPX240816C05295000 | 2024-05-22 9:32AM EDT | 2024-08-16 | 163.62 | 131.80 | 132.80 | 0.00 | - | - | 1 | 12.85% |
| SPXW240830C05295000 | 2024-05-23 3:10PM EDT | 2024-08-30 | 143.90 | 149.90 | 151.00 | 0.00 | - | - | 94 | 13.55% |
| SPX240920C05295000 | 2024-05-28 10:12AM EDT | 2024-09-20 | 190.88 | 173.30 | 174.40 | 0.00 | - | 62 | 33 | 14.22% |
| SPXW240930C05295000 | 2024-05-20 2:03PM EDT | 2024-09-30 | 213.45 | 183.20 | 184.50 | 0.00 | - | 8 | 16 | 14.46% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05295000 | 2024-05-29 7:22AM EDT | 2024-05-29 | 25.18 | 24.60 | 25.40 | +19.54 | +346.45% | 342 | 2,485 | 27.65% |
| SPXW240530P05295000 | 2024-05-29 5:07AM EDT | 2024-05-30 | 26.06 | 28.90 | 29.20 | +16.26 | +165.92% | 127 | 820 | 22.00% |
| SPXW240531P05295000 | 2024-05-29 6:20AM EDT | 2024-05-31 | 28.37 | 32.00 | 32.30 | +14.79 | +108.91% | 36 | 1,187 | 19.59% |
| SPXW240603P05295000 | 2024-05-28 4:11PM EDT | 2024-06-03 | 16.45 | 35.00 | 35.40 | 0.00 | - | 168 | 174 | 15.01% |
| SPXW240604P05295000 | 2024-05-28 4:11PM EDT | 2024-06-04 | 18.80 | 37.50 | 37.90 | 0.00 | - | 115 | 207 | 14.75% |
| SPXW240605P05295000 | 2024-05-29 5:14AM EDT | 2024-06-05 | 37.40 | 39.70 | 40.10 | +13.40 | +55.83% | 4 | 79 | 14.51% |
| SPXW240606P05295000 | 2024-05-28 3:00PM EDT | 2024-06-06 | 30.60 | 41.60 | 42.10 | 0.00 | - | 53 | 75 | 14.28% |
| SPXW240607P05295000 | 2024-05-28 4:07PM EDT | 2024-06-07 | 26.52 | 45.30 | 45.70 | 0.00 | - | 95 | 195 | 14.58% |
| SPXW240610P05295000 | 2024-05-28 3:31PM EDT | 2024-06-10 | 33.80 | 47.30 | 47.80 | 0.00 | - | 20 | 37 | 13.32% |
| SPXW240611P05295000 | 2024-05-28 3:57PM EDT | 2024-06-11 | 32.50 | 48.90 | 49.40 | 0.00 | - | 24 | 53 | 13.22% |
| SPXW240612P05295000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 39.51 | 56.00 | 56.50 | 0.00 | - | 29 | 51 | 14.43% |
| SPXW240613P05295000 | 2024-05-28 2:40PM EDT | 2024-06-13 | 50.30 | 57.50 | 58.10 | 0.00 | - | 4 | 14 | 14.34% |
| SPXW240614P05295000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 38.11 | 58.60 | 59.10 | 0.00 | - | 34 | 370 | 14.13% |
| SPXW240617P05295000 | 2024-05-28 3:24PM EDT | 2024-06-17 | 47.85 | 59.90 | 60.50 | 0.00 | - | 25 | 33 | 13.31% |
| SPXW240618P05295000 | 2024-05-24 9:53AM EDT | 2024-06-18 | 57.18 | 60.60 | 61.20 | 0.00 | - | 1 | 1 | 13.13% |
| SPXW240620P05295000 | 2024-05-24 3:02PM EDT | 2024-06-20 | 49.97 | 62.10 | 62.70 | 0.00 | - | 4 | 4 | 12.83% |
| SPX240621P05295000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 48.60 | 61.90 | 62.50 | 0.00 | - | 40 | 5,456 | 12.52% |
| SPXW240628P05295000 | 2024-05-28 2:40PM EDT | 2024-06-28 | 60.80 | 68.20 | 68.70 | 0.00 | - | 48 | 208 | 12.03% |
| SPXW240705P05295000 | 2024-05-28 1:57PM EDT | 2024-07-05 | 58.60 | 72.20 | 72.90 | 0.00 | - | 8 | 143 | 11.48% |
| SPXW240712P05295000 | 2024-05-27 6:42AM EDT | 2024-07-12 | 61.50 | 78.10 | 78.90 | 0.00 | - | 15 | 15 | 11.36% |
| SPXW240719P05295000 | 2024-05-28 3:34PM EDT | 2024-07-19 | 69.30 | 82.30 | 82.90 | 0.00 | - | 38 | 35 | 11.07% |
| SPXW240731P05295000 | 2024-05-28 10:10AM EDT | 2024-07-31 | 73.80 | 90.00 | 90.80 | 0.00 | - | 1 | 63 | 10.87% |
| SPXW240816P05295000 | 2024-05-28 9:33AM EDT | 2024-08-16 | 81.28 | 100.00 | 100.80 | 0.00 | - | 4 | 2 | 10.74% |
| SPX240920P05295000 | 2024-05-23 12:34PM EDT | 2024-09-20 | 97.59 | 118.50 | 119.50 | 0.00 | - | - | 25 | 10.53% |
| SPXW240930P05295000 | 2024-05-28 2:33PM EDT | 2024-09-30 | 116.30 | 123.00 | 124.00 | 0.00 | - | 17 | 29 | 10.47% |
© 2024 Yahoo. Tutti i diritti riservati.