Italia markets open in 5 hours 24 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.195,39 +157,23 (+0,40%) EUR/USD
1,0768 +0,0002 (+0,02%) Bitcoin EUR
64.492,45 -153,75 (-0,24%) CMC Crypto 200
1.439,16 -7,51 (-0,52%)
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:5300.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05300000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 58.32 | 55.90 | 57.00 | 0.00 | - | 590 | 0 | 0.00% |
| SPXW240612C05300000 | 2024-06-10 3:30PM EDT | 2024-06-12 | 70.27 | 65.10 | 65.70 | 0.00 | - | 49 | 0 | 15.24% |
| SPXW240613C05300000 | 2024-06-10 3:14PM EDT | 2024-06-13 | 73.82 | 68.80 | 69.40 | 0.00 | - | 113 | 0 | 15.35% |
| SPXW240614C05300000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 77.31 | 72.30 | 72.80 | 0.00 | - | 165 | 0 | 15.33% |
| SPXW240617C05300000 | 2024-06-10 3:39PM EDT | 2024-06-17 | 76.98 | 72.40 | 77.10 | 0.00 | - | 276 | 0 | 13.40% |
| SPXW240618C05300000 | 2024-06-10 3:40PM EDT | 2024-06-18 | 79.86 | 76.20 | 79.30 | 0.00 | - | 27 | 0 | 13.37% |
| SPXW240620C05300000 | 2024-06-10 1:48PM EDT | 2024-06-20 | 83.08 | 78.80 | 82.00 | 0.00 | - | 4 | 0 | 12.85% |
| SPX240621C05300000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 88.30 | 83.50 | 84.10 | 0.00 | - | 1,425 | 0 | 12.91% |
| SPXW240624C05300000 | 2024-06-10 12:25PM EDT | 2024-06-24 | 87.05 | 85.40 | 88.50 | 0.00 | - | 49 | 0 | 12.63% |
| SPXW240625C05300000 | 2024-06-10 1:08PM EDT | 2024-06-25 | 89.22 | 87.40 | 90.60 | 0.00 | - | 161 | 0 | 12.74% |
| SPXW240626C05300000 | 2024-06-10 2:25PM EDT | 2024-06-26 | 90.60 | 90.90 | 91.50 | 0.00 | - | 1 | 0 | 12.56% |
| SPXW240627C05300000 | 2024-06-06 10:45AM EDT | 2024-06-27 | 101.78 | 93.20 | 93.80 | 0.00 | - | 2 | 0 | 12.73% |
| SPXW240628C05300000 | 2024-06-10 4:13PM EDT | 2024-06-28 | 98.21 | 97.10 | 97.60 | 0.00 | - | 69 | 0 | 13.24% |
| SPXW240701C05300000 | 2024-06-10 2:10PM EDT | 2024-07-01 | 101.00 | 99.50 | 100.30 | 0.00 | - | 38 | 0 | 12.83% |
| SPXW240702C05300000 | 2024-06-10 11:30AM EDT | 2024-07-02 | 98.43 | 101.40 | 102.40 | 0.00 | - | 9 | 0 | 12.97% |
| SPXW240703C05300000 | 2024-06-07 10:24AM EDT | 2024-07-03 | 106.20 | 103.50 | 104.50 | 0.00 | - | 11 | 0 | 13.10% |
| SPXW240705C05300000 | 2024-06-10 10:40AM EDT | 2024-07-05 | 100.29 | 107.60 | 108.50 | 0.00 | - | 9 | 0 | 13.32% |
| SPXW240708C05300000 | 2024-06-10 3:37PM EDT | 2024-07-08 | 111.70 | 109.20 | 110.40 | 0.00 | - | 6 | 0 | 12.93% |
| SPXW240709C05300000 | 2024-06-10 12:34PM EDT | 2024-07-09 | 112.81 | 111.50 | 112.60 | 0.00 | - | 2 | 0 | 13.09% |
| SPXW240710C05300000 | 2024-06-06 9:49AM EDT | 2024-07-10 | 122.78 | 113.10 | 114.10 | 0.00 | - | 2 | 0 | 13.13% |
| SPXW240711C05300000 | 2024-06-10 1:38PM EDT | 2024-07-11 | 113.18 | 116.70 | 117.80 | 0.00 | - | 2 | 0 | 13.54% |
| SPXW240712C05300000 | 2024-06-10 12:35PM EDT | 2024-07-12 | 121.03 | 120.20 | 121.10 | 0.00 | - | 258 | 0 | 13.87% |
| SPXW240717C05300000 | 2024-06-10 2:33PM EDT | 2024-07-17 | 122.81 | 125.20 | 126.40 | 0.00 | - | 2 | 0 | 13.71% |
| SPXW240718C05300000 | 2024-06-10 2:32PM EDT | 2024-07-18 | 124.20 | 126.90 | 128.20 | 0.00 | - | 24 | 0 | 13.80% |
| SPX240719C05300000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 134.40 | 129.70 | 130.40 | 0.00 | - | 164 | 0 | 13.95% |
| SPXW240726C05300000 | 2024-06-10 10:39AM EDT | 2024-07-26 | 133.45 | 140.30 | 141.70 | 0.00 | - | 12 | 0 | 14.38% |
| SPXW240731C05300000 | 2024-06-10 3:52PM EDT | 2024-07-31 | 148.50 | 146.80 | 147.80 | 0.00 | - | 41 | 0 | 14.45% |
| SPXW240802C05300000 | 2024-06-10 9:35AM EDT | 2024-08-02 | 140.48 | 151.60 | 153.10 | 0.00 | - | 9 | 0 | 14.84% |
| SPXW240816C05300000 | 2024-06-10 11:31AM EDT | 2024-08-16 | 168.22 | 168.90 | 169.90 | 0.00 | - | 10 | 0 | 15.07% |
| SPXW240830C05300000 | 2024-06-10 10:48AM EDT | 2024-08-30 | 181.15 | 187.40 | 189.00 | 0.00 | - | 3 | 0 | 15.64% |
| SPX240920C05300000 | 2024-06-10 3:43PM EDT | 2024-09-20 | 214.91 | 212.50 | 213.50 | 0.00 | - | 732 | 0 | 16.14% |
| SPXW240930C05300000 | 2024-06-10 3:33PM EDT | 2024-09-30 | 225.41 | 222.20 | 224.20 | 0.00 | - | 2 | 0 | 16.32% |
| SPXW241018C05300000 | 2024-06-07 2:30PM EDT | 2024-10-18 | 245.70 | 246.30 | 247.90 | 0.00 | - | 5 | 0 | 17.03% |
| SPXW241031C05300000 | 2024-06-10 3:33PM EDT | 2024-10-31 | 263.66 | 260.30 | 262.60 | 0.00 | - | 2 | 0 | 17.35% |
| SPX241115C05300000 | 2024-06-10 3:00PM EDT | 2024-11-15 | 285.99 | 284.30 | 286.10 | 0.00 | - | 10 | 0 | 18.20% |
| SPX241220C05300000 | 2024-06-10 8:43PM EDT | 2024-12-20 | 321.19 | 321.00 | 322.00 | -1.01 | -0.31% | 1 | 0 | 18.80% |
| SPXW241231C05300000 | 2024-06-10 3:56PM EDT | 2024-12-31 | 332.48 | 330.10 | 333.00 | 0.00 | - | 5 | 0 | 18.98% |
| SPX250117C05300000 | 2024-06-07 2:40PM EDT | 2025-01-17 | 352.52 | 350.70 | 352.00 | 0.00 | - | 4 | 0 | 19.39% |
| SPX250221C05300000 | 2024-06-05 2:26PM EDT | 2025-02-21 | 376.53 | 383.90 | 386.00 | 0.00 | - | 2 | 0 | 19.93% |
| SPX250321C05300000 | 2024-06-10 12:27AM EDT | 2025-03-21 | 405.54 | 411.30 | 413.00 | 0.00 | - | 9 | 0 | 20.37% |
| SPXW250331C05300000 | 2024-06-10 10:04AM EDT | 2025-03-31 | 409.26 | 418.70 | 421.90 | 0.00 | - | 2 | 0 | 20.49% |
| SPX250417C05300000 | 2024-06-10 1:26PM EDT | 2025-04-17 | 435.54 | 437.20 | 439.60 | 0.00 | - | 1 | 0 | 20.83% |
| SPX250516C05300000 | 2024-06-06 11:20AM EDT | 2025-05-16 | 462.32 | 462.30 | 465.30 | 0.00 | - | 3 | 0 | 21.18% |
| SPX250620C05300000 | 2024-06-07 1:36PM EDT | 2025-06-20 | 503.52 | 492.50 | 494.30 | 0.00 | - | 2 | 0 | 21.52% |
| SPX251219C05300000 | 2024-06-06 3:11PM EDT | 2025-12-19 | 631.05 | 629.80 | 642.70 | 0.00 | - | 123 | 0 | 23.36% |
| SPX261218C05300000 | 2024-06-07 4:11PM EDT | 2026-12-18 | 855.68 | 845.60 | 882.90 | 0.00 | - | 28 | 0 | 25.38% |
| SPX271217C05300000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 1,029.84 | 1,020.20 | 1,102.90 | 0.00 | - | 1 | 0 | 27.14% |
| SPX281215C05300000 | 2024-05-17 1:02PM EDT | 2028-12-15 | 1,215.00 | 1,142.10 | 1,360.40 | 0.00 | - | 2 | 0 | 29.90% |
| SPX291221C05300000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 1,407.36 | 1,308.30 | 1,553.40 | 0.00 | - | 1 | 0 | 31.10% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05300000 | 2024-06-10 9:19PM EDT | 2024-06-11 | 0.48 | 0.45 | 0.50 | +0.01 | +2.13% | 38 | 0 | 12.18% |
| SPXW240612P05300000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 7.84 | 8.10 | 8.40 | 0.00 | - | 4,337 | 0 | 18.61% |
| SPXW240613P05300000 | 2024-06-10 9:11PM EDT | 2024-06-13 | 11.22 | 11.20 | 11.60 | +1.18 | +11.75% | 6 | 0 | 17.43% |
| SPXW240614P05300000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 13.03 | 13.30 | 13.60 | 0.00 | - | 2,845 | 0 | 16.24% |
| SPXW240617P05300000 | 2024-06-10 4:09PM EDT | 2024-06-17 | 14.62 | 15.40 | 15.70 | 0.00 | - | 702 | 0 | 13.16% |
| SPXW240618P05300000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 16.20 | 16.70 | 17.00 | 0.00 | - | 349 | 0 | 12.81% |
| SPXW240620P05300000 | 2024-06-10 3:45PM EDT | 2024-06-20 | 18.45 | 18.70 | 19.10 | 0.00 | - | 38 | 0 | 12.16% |
| SPX240621P05300000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 17.40 | 19.20 | 19.50 | 0.00 | - | 3,642 | 0 | 11.72% |
| SPXW240624P05300000 | 2024-06-10 3:49PM EDT | 2024-06-24 | 22.55 | 21.90 | 22.30 | 0.00 | - | 484 | 0 | 11.17% |
| SPXW240625P05300000 | 2024-06-10 3:08PM EDT | 2024-06-25 | 22.24 | 23.20 | 23.60 | 0.00 | - | 3 | 0 | 11.14% |
| SPXW240626P05300000 | 2024-06-10 2:28PM EDT | 2024-06-26 | 26.36 | 24.60 | 25.00 | 0.00 | - | 4 | 0 | 11.14% |
| SPXW240627P05300000 | 2024-06-10 4:05PM EDT | 2024-06-27 | 25.16 | 26.10 | 26.40 | 0.00 | - | 14 | 0 | 11.15% |
| SPXW240628P05300000 | 2024-06-10 4:10PM EDT | 2024-06-28 | 27.30 | 27.90 | 28.20 | 0.00 | - | 422 | 0 | 11.26% |
| SPXW240701P05300000 | 2024-06-10 2:36PM EDT | 2024-07-01 | 29.92 | 29.20 | 29.80 | 0.00 | - | 18 | 0 | 10.77% |
| SPXW240702P05300000 | 2024-06-10 11:51AM EDT | 2024-07-02 | 31.83 | 30.40 | 31.00 | 0.00 | - | 2 | 0 | 10.78% |
| SPXW240703P05300000 | 2024-06-10 10:05AM EDT | 2024-07-03 | 37.54 | 31.00 | 31.40 | 0.00 | - | 6 | 0 | 10.62% |
| SPXW240705P05300000 | 2024-06-10 3:59PM EDT | 2024-07-05 | 32.08 | 33.30 | 33.80 | 0.00 | - | 164 | 0 | 10.66% |
| SPXW240708P05300000 | 2024-06-10 3:38PM EDT | 2024-07-08 | 33.90 | 34.50 | 35.00 | 0.00 | - | 626 | 0 | 10.29% |
| SPXW240709P05300000 | 2024-06-07 10:11AM EDT | 2024-07-09 | 42.12 | 35.60 | 36.20 | 0.00 | - | 1 | 0 | 10.33% |
| SPXW240710P05300000 | 2024-06-10 11:29AM EDT | 2024-07-10 | 39.61 | 36.90 | 37.50 | 0.00 | - | 619 | 0 | 10.39% |
| SPXW240711P05300000 | 2024-06-10 9:45AM EDT | 2024-07-11 | 48.61 | 39.80 | 40.80 | 0.00 | - | 40 | 0 | 10.79% |
| SPXW240712P05300000 | 2024-06-10 11:28AM EDT | 2024-07-12 | 43.01 | 40.60 | 41.00 | 0.00 | - | 34 | 0 | 10.65% |
| SPXW240715P05300000 | 2024-06-10 11:34AM EDT | 2024-07-15 | 43.79 | 41.50 | 42.60 | 0.00 | - | 1 | 0 | 10.45% |
| SPXW240717P05300000 | 2024-06-10 3:03PM EDT | 2024-07-17 | 42.20 | 43.70 | 44.70 | 0.00 | - | 1 | 0 | 10.49% |
| SPXW240718P05300000 | 2024-06-10 4:00PM EDT | 2024-07-18 | 43.46 | 44.70 | 45.70 | 0.00 | - | 6 | 0 | 10.50% |
| SPX240719P05300000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 43.30 | 44.80 | 45.30 | 0.00 | - | 742 | 0 | 10.31% |
| SPXW240726P05300000 | 2024-06-10 2:08PM EDT | 2024-07-26 | 48.81 | 50.00 | 50.90 | 0.00 | - | 14 | 0 | 10.27% |
| SPXW240731P05300000 | 2024-06-10 3:54PM EDT | 2024-07-31 | 53.50 | 54.40 | 54.90 | 0.00 | - | 7 | 0 | 10.29% |
| SPXW240802P05300000 | 2024-06-10 11:44AM EDT | 2024-08-02 | 58.10 | 56.30 | 57.40 | 0.00 | - | 4 | 0 | 10.41% |
| SPXW240816P05300000 | 2024-06-10 3:22PM EDT | 2024-08-16 | 63.25 | 65.70 | 66.20 | 0.00 | - | 18 | 0 | 10.26% |
| SPXW240830P05300000 | 2024-06-10 3:59PM EDT | 2024-08-30 | 72.10 | 74.10 | 74.70 | 0.00 | - | 18 | 0 | 10.21% |
| SPX240920P05300000 | 2024-06-10 4:04PM EDT | 2024-09-20 | 85.14 | 86.00 | 86.70 | 0.00 | - | 519 | 0 | 10.20% |
| SPXW240930P05300000 | 2024-06-10 2:33PM EDT | 2024-09-30 | 92.80 | 91.10 | 91.60 | 0.00 | - | 1 | 0 | 10.16% |
| SPXW241018P05300000 | 2024-06-10 2:36PM EDT | 2024-10-18 | 101.50 | 100.90 | 101.50 | 0.00 | - | 11 | 0 | 10.22% |
| SPXW241031P05300000 | 2024-06-07 12:48PM EDT | 2024-10-31 | 107.40 | 106.70 | 107.40 | 0.00 | - | 12 | 0 | 10.20% |
| SPX241115P05300000 | 2024-06-07 10:45AM EDT | 2024-11-15 | 119.47 | 120.20 | 121.20 | 0.00 | - | 503 | 0 | 10.70% |
| SPX241220P05300000 | 2024-06-10 4:13PM EDT | 2024-12-20 | 136.18 | 136.40 | 137.10 | 0.00 | - | 799 | 0 | 10.73% |
| SPXW241231P05300000 | 2024-06-10 1:28PM EDT | 2024-12-31 | 141.56 | 139.20 | 139.80 | 0.00 | - | 6 | 0 | 10.61% |
| SPX250117P05300000 | 2024-06-10 3:50PM EDT | 2025-01-17 | 141.68 | 144.90 | 145.90 | 0.00 | - | 46 | 0 | 10.56% |
| SPX250221P05300000 | 2024-06-07 9:39AM EDT | 2025-02-21 | 166.67 | 158.60 | 160.20 | 0.00 | - | 3 | 0 | 10.63% |
| SPX250321P05300000 | 2024-06-10 12:27AM EDT | 2025-03-21 | 172.92 | 170.80 | 172.10 | 0.00 | - | 9 | 0 | 10.73% |
| SPXW250331P05300000 | 2024-06-10 9:33AM EDT | 2025-03-31 | 181.49 | 174.30 | 175.30 | 0.00 | - | 4 | 0 | 10.72% |
| SPX250417P05300000 | 2024-06-10 1:26PM EDT | 2025-04-17 | 182.73 | 179.90 | 181.70 | 0.00 | - | 1 | 0 | 10.75% |
| SPX250516P05300000 | 2024-05-31 3:55PM EDT | 2025-05-16 | 216.00 | 190.30 | 192.40 | 0.00 | - | 101 | 0 | 10.81% |
| SPX250620P05300000 | 2024-06-10 11:13AM EDT | 2025-06-20 | 206.20 | 202.00 | 203.30 | 0.00 | - | 6 | 0 | 10.80% |
| SPX251219P05300000 | 2024-06-10 11:56AM EDT | 2025-12-19 | 256.92 | 254.10 | 259.20 | 0.00 | - | 10 | 0 | 11.01% |
| SPX261218P05300000 | 2024-06-10 11:37AM EDT | 2026-12-18 | 330.00 | 319.50 | 335.60 | 0.00 | - | 25 | 0 | 10.84% |
| SPX271217P05300000 | 2024-06-10 3:55PM EDT | 2027-12-17 | 382.50 | 363.40 | 400.60 | 0.00 | - | 1 | 0 | 10.83% |
| SPX281215P05300000 | 2024-05-29 12:43PM EDT | 2028-12-15 | 441.49 | 381.70 | 490.80 | 0.00 | - | 200 | 0 | 11.58% |
| SPX291221P05300000 | 2024-06-06 11:45AM EDT | 2029-12-21 | 485.00 | 422.50 | 540.10 | 0.00 | - | 60 | 0 | 11.46% |
© 2024 Yahoo. Tutti i diritti riservati.