Italia markets close in 6 hours 18 minutes
FTSE MIB
34.497,48 -162,07 (-0,47%) 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
62.617,02 -180,92 (-0,29%)
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:5305.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05305000 | 2024-05-29 4:56AM EDT | 2024-05-29 | 3.10 | 2.80 | 2.90 | -7.42 | -70.53% | 1,175 | 460 | 2.11% |
| SPXW240530C05305000 | 2024-05-29 4:56AM EDT | 2024-05-30 | 6.90 | 6.70 | 6.90 | -9.12 | -58.02% | 28 | 433 | 4.06% |
| SPXW240531C05305000 | 2024-05-29 2:43AM EDT | 2024-05-31 | 14.30 | 11.30 | 11.60 | -8.15 | -36.30% | 4 | 877 | 5.77% |
| SPXW240603C05305000 | 2024-05-28 4:02PM EDT | 2024-06-03 | 26.10 | 14.80 | 15.20 | 0.00 | - | 235 | 241 | 5.41% |
| SPXW240604C05305000 | 2024-05-28 4:06PM EDT | 2024-06-04 | 29.13 | 17.60 | 18.00 | 0.00 | - | 156 | 83 | 5.96% |
| SPXW240605C05305000 | 2024-05-29 4:38AM EDT | 2024-06-05 | 20.36 | 20.40 | 20.70 | -8.81 | -30.20% | 9 | 101 | 6.44% |
| SPXW240606C05305000 | 2024-05-28 4:00PM EDT | 2024-06-06 | 36.60 | 23.00 | 23.50 | 0.00 | - | 132 | 1,537 | 6.91% |
| SPXW240607C05305000 | 2024-05-28 4:14PM EDT | 2024-06-07 | 39.30 | 28.30 | 28.70 | 0.00 | - | 316 | 174 | 8.04% |
| SPXW240610C05305000 | 2024-05-28 3:42PM EDT | 2024-06-10 | 37.25 | 30.80 | 31.40 | 0.00 | - | 67 | 55 | 7.73% |
| SPXW240611C05305000 | 2024-05-28 3:42PM EDT | 2024-06-11 | 39.50 | 33.60 | 34.10 | 0.00 | - | 24 | 23 | 8.10% |
| SPXW240612C05305000 | 2024-05-28 2:51PM EDT | 2024-06-12 | 42.60 | 40.70 | 41.20 | 0.00 | - | 91 | 23 | 9.48% |
| SPXW240613C05305000 | 2024-05-28 10:09AM EDT | 2024-06-13 | 55.50 | 43.80 | 44.40 | 0.00 | - | 14 | 16 | 9.90% |
| SPXW240614C05305000 | 2024-05-28 4:02PM EDT | 2024-06-14 | 59.10 | 45.50 | 46.00 | 0.00 | - | 57 | 238 | 9.95% |
| SPXW240617C05305000 | 2024-05-24 1:47PM EDT | 2024-06-17 | 58.10 | 47.80 | 48.40 | 0.00 | - | 16 | 35 | 9.66% |
| SPXW240618C05305000 | 2024-05-28 9:52AM EDT | 2024-06-18 | 60.78 | 49.80 | 50.60 | 0.00 | - | 1 | 3 | 9.86% |
| SPXW240620C05305000 | 2024-05-28 1:43PM EDT | 2024-06-20 | 62.80 | 52.00 | 52.80 | 0.00 | - | 1 | 5 | 9.84% |
| SPXW240621C05305000 | 2024-05-28 8:41PM EDT | 2024-06-21 | 62.10 | 55.10 | 55.50 | -5.30 | -7.86% | 20 | 972 | 10.13% |
| SPXW240628C05305000 | 2024-05-29 2:01AM EDT | 2024-06-28 | 66.60 | 65.70 | 66.20 | -4.90 | -6.85% | 7 | 173 | 10.64% |
| SPXW240705C05305000 | 2024-05-23 3:01PM EDT | 2024-07-05 | 68.30 | 74.20 | 75.10 | 0.00 | - | 43 | 76 | 10.92% |
| SPXW240712C05305000 | 2024-05-28 9:30AM EDT | 2024-07-12 | 100.43 | 85.30 | 86.20 | 0.00 | - | 1 | - | 11.53% |
| SPXW240719C05305000 | 2024-05-24 10:11AM EDT | 2024-07-19 | 98.70 | 94.70 | 95.50 | 0.00 | - | 36 | 29 | 11.88% |
| SPXW240731C05305000 | 2024-05-28 1:43PM EDT | 2024-07-31 | 121.93 | 110.00 | 111.00 | 0.00 | - | 1 | 26 | 12.46% |
| SPX240816C05305000 | 2024-05-28 10:22AM EDT | 2024-08-16 | 140.40 | 130.10 | 131.30 | 0.00 | - | 2 | 5 | 13.19% |
| SPXW240830C05305000 | 2024-05-24 11:28AM EDT | 2024-08-30 | 162.40 | 148.10 | 149.30 | 0.00 | - | 15 | 57 | 13.85% |
| SPX240920C05305000 | 2024-05-23 10:20AM EDT | 2024-09-20 | 190.70 | 171.60 | 172.90 | 0.00 | - | - | 50 | 14.51% |
| SPXW240930C05305000 | 2024-05-20 10:08AM EDT | 2024-09-30 | 212.18 | 180.80 | 182.00 | 0.00 | - | 2 | 13 | 14.65% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05305000 | 2024-05-29 4:51AM EDT | 2024-05-29 | 28.55 | 26.30 | 27.20 | +19.35 | +210.33% | 96 | 357 | 25.02% |
| SPXW240530P05305000 | 2024-05-29 4:51AM EDT | 2024-05-30 | 31.85 | 29.60 | 30.50 | +18.72 | +142.57% | 55 | 274 | 19.80% |
| SPXW240531P05305000 | 2024-05-29 4:11AM EDT | 2024-05-31 | 34.90 | 33.20 | 33.50 | +17.46 | +100.11% | 24 | 419 | 17.73% |
| SPXW240603P05305000 | 2024-05-28 4:11PM EDT | 2024-06-03 | 20.25 | 35.40 | 35.80 | 0.00 | - | 267 | 357 | 13.38% |
| SPXW240604P05305000 | 2024-05-28 4:06PM EDT | 2024-06-04 | 22.05 | 37.30 | 37.70 | 0.00 | - | 374 | 147 | 13.04% |
| SPXW240605P05305000 | 2024-05-28 10:06PM EDT | 2024-06-05 | 30.70 | 40.60 | 41.10 | +5.43 | +21.49% | 8 | 169 | 13.28% |
| SPXW240606P05305000 | 2024-05-28 2:01PM EDT | 2024-06-06 | 32.10 | 41.60 | 42.10 | 0.00 | - | 17 | 138 | 12.83% |
| SPXW240607P05305000 | 2024-05-28 4:10PM EDT | 2024-06-07 | 30.40 | 45.90 | 46.30 | 0.00 | - | 785 | 968 | 13.37% |
| SPXW240610P05305000 | 2024-05-28 4:14PM EDT | 2024-06-10 | 33.10 | 47.90 | 48.40 | 0.00 | - | 155 | 24 | 12.25% |
| SPXW240611P05305000 | 2024-05-28 4:11PM EDT | 2024-06-11 | 34.32 | 49.30 | 49.90 | 0.00 | - | 41 | 92 | 12.17% |
| SPXW240612P05305000 | 2024-05-28 3:42PM EDT | 2024-06-12 | 46.97 | 56.30 | 56.90 | 0.00 | - | 30 | 21 | 13.38% |
| SPXW240613P05305000 | 2024-05-28 1:03PM EDT | 2024-06-13 | 46.71 | 57.80 | 58.40 | 0.00 | - | 4 | 56 | 13.30% |
| SPXW240614P05305000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 44.18 | 58.30 | 58.80 | 0.00 | - | 21 | 378 | 12.99% |
| SPXW240617P05305000 | 2024-05-28 11:18AM EDT | 2024-06-17 | 46.62 | 59.90 | 60.60 | 0.00 | - | 1 | 4 | 12.34% |
| SPXW240618P05305000 | 2024-05-28 9:52AM EDT | 2024-06-18 | 48.16 | 60.80 | 61.60 | 0.00 | - | 1 | 3 | 12.24% |
| SPXW240620P05305000 | 2024-05-24 10:56AM EDT | 2024-06-20 | 51.72 | 61.70 | 62.40 | 0.00 | - | 2 | 1 | 11.85% |
| SPXW240621P05305000 | 2024-05-28 3:13PM EDT | 2024-06-21 | 55.80 | 62.40 | 62.70 | 0.00 | - | 170 | 365 | 11.65% |
| SPXW240628P05305000 | 2024-05-28 3:18PM EDT | 2024-06-28 | 60.30 | 68.10 | 68.60 | 0.00 | - | 141 | 126 | 11.21% |
| SPXW240705P05305000 | 2024-05-28 1:50PM EDT | 2024-07-05 | 61.00 | 71.40 | 72.20 | 0.00 | - | 129 | 80 | 10.65% |
| SPXW240712P05305000 | 2024-05-28 11:02AM EDT | 2024-07-12 | 65.90 | 77.40 | 78.30 | 0.00 | - | 5 | - | 10.61% |
| SPXW240719P05305000 | 2024-05-28 2:37PM EDT | 2024-07-19 | 79.90 | 81.30 | 82.00 | 0.00 | - | 21 | 55 | 10.33% |
| SPXW240731P05305000 | 2024-05-28 2:50PM EDT | 2024-07-31 | 87.80 | 89.40 | 90.30 | 0.00 | - | 23 | 26 | 10.25% |
| SPXW240816P05305000 | 2024-05-28 10:21AM EDT | 2024-08-16 | 87.70 | 99.30 | 100.20 | 0.00 | - | 2 | 48 | 10.17% |
| SPXW240830P05305000 | 2024-05-28 11:00AM EDT | 2024-08-30 | 94.28 | 106.90 | 107.90 | 0.00 | - | 1 | 14 | 10.10% |
| SPX240920P05305000 | 2024-05-28 9:41AM EDT | 2024-09-20 | 104.50 | 118.40 | 119.50 | 0.00 | - | 10 | 2 | 10.11% |
| SPXW240930P05305000 | 2024-04-10 10:37AM EDT | 2024-09-30 | 206.90 | 158.00 | 159.90 | 0.00 | - | - | 12 | 12.96% |
© 2024 Yahoo. Tutti i diritti riservati.