Italia markets close in 4 hours 53 minutes
FTSE MIB
34.344,94 -314,61 (-0,91%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.604,88 -593,34 (-0,94%)
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:5310.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05310000 | 2024-05-29 6:22AM EDT | 2024-05-29 | 1.70 | 1.65 | 1.75 | -6.20 | -78.48% | 3,042 | 557 | 3.04% |
| SPXW240530C05310000 | 2024-05-29 6:08AM EDT | 2024-05-30 | 4.60 | 4.80 | 5.00 | -8.24 | -64.17% | 68 | 563 | 4.34% |
| SPXW240531C05310000 | 2024-05-29 6:18AM EDT | 2024-05-31 | 8.90 | 9.00 | 9.20 | -9.46 | -51.53% | 95 | 2,046 | 5.76% |
| SPXW240603C05310000 | 2024-05-28 4:12PM EDT | 2024-06-03 | 22.70 | 12.20 | 12.50 | 0.00 | - | 276 | 399 | 5.30% |
| SPXW240604C05310000 | 2024-05-28 4:11PM EDT | 2024-06-04 | 25.40 | 14.90 | 15.30 | 0.00 | - | 174 | 383 | 5.87% |
| SPXW240605C05310000 | 2024-05-29 4:38AM EDT | 2024-06-05 | 18.25 | 17.70 | 18.00 | -11.30 | -38.24% | 9 | 116 | 6.35% |
| SPXW240606C05310000 | 2024-05-28 4:00PM EDT | 2024-06-06 | 34.50 | 20.20 | 20.60 | 0.00 | - | 114 | 151 | 6.77% |
| SPXW240607C05310000 | 2024-05-29 5:21AM EDT | 2024-06-07 | 24.70 | 25.40 | 25.70 | -12.00 | -32.70% | 5 | 1,772 | 7.88% |
| SPXW240610C05310000 | 2024-05-28 2:34PM EDT | 2024-06-10 | 30.46 | 27.70 | 28.10 | 0.00 | - | 162 | 85 | 7.51% |
| SPXW240611C05310000 | 2024-05-28 3:08PM EDT | 2024-06-11 | 35.32 | 29.90 | 30.40 | 0.00 | - | 57 | 190 | 7.80% |
| SPXW240612C05310000 | 2024-05-28 4:02PM EDT | 2024-06-12 | 51.28 | 37.70 | 38.10 | 0.00 | - | 177 | 177 | 9.33% |
| SPXW240613C05310000 | 2024-05-28 4:02PM EDT | 2024-06-13 | 53.00 | 39.90 | 40.40 | 0.00 | - | 22 | 121 | 9.55% |
| SPXW240614C05310000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 50.70 | 42.20 | 42.70 | 0.00 | - | 82 | 175 | 9.77% |
| SPXW240617C05310000 | 2024-05-28 11:56AM EDT | 2024-06-17 | 57.58 | 43.80 | 44.40 | 0.00 | - | 1 | 36 | 9.35% |
| SPXW240618C05310000 | 2024-05-28 3:55PM EDT | 2024-06-18 | 55.70 | 46.10 | 46.60 | 0.00 | - | 27 | 33 | 9.56% |
| SPXW240620C05310000 | 2024-05-23 2:26PM EDT | 2024-06-20 | 47.47 | 48.10 | 48.80 | 0.00 | - | 4 | 26 | 9.55% |
| SPX240621C05310000 | 2024-05-28 4:06PM EDT | 2024-06-21 | 65.00 | 50.30 | 50.80 | 0.00 | - | 564 | 9,982 | 9.71% |
| SPXW240624C05310000 | 2024-05-28 12:38PM EDT | 2024-06-24 | 66.51 | 52.70 | 53.50 | 0.00 | - | 3 | 23 | 9.63% |
| SPXW240625C05310000 | 2024-05-22 1:09PM EDT | 2024-06-25 | 84.00 | 54.60 | 55.30 | 0.00 | - | - | 56 | 9.76% |
| SPXW240626C05310000 | 2024-05-28 3:47PM EDT | 2024-06-26 | 63.89 | 56.40 | 57.20 | 0.00 | - | 17 | 6 | 9.91% |
| SPXW240627C05310000 | 2024-05-28 12:12PM EDT | 2024-06-27 | 72.83 | 58.30 | 59.00 | 0.00 | - | 4 | 56 | 10.04% |
| SPXW240628C05310000 | 2024-05-28 2:54PM EDT | 2024-06-28 | 63.76 | 61.50 | 62.00 | 0.00 | - | 65 | 142 | 10.36% |
| SPXW240701C05310000 | 2024-05-28 3:06PM EDT | 2024-07-01 | 69.30 | 63.30 | 64.10 | 0.00 | - | 2 | 41 | 10.22% |
| SPXW240702C05310000 | 2024-05-24 11:15AM EDT | 2024-07-02 | 81.53 | 65.10 | 65.80 | 0.00 | - | 1 | 1 | 10.33% |
| SPXW240703C05310000 | 2024-05-28 1:33PM EDT | 2024-07-03 | 79.40 | 67.00 | 67.70 | 0.00 | - | 1 | 86 | 10.47% |
| SPXW240705C05310000 | 2024-05-28 2:07PM EDT | 2024-07-05 | 80.70 | 70.30 | 71.10 | 0.00 | - | 18 | 116 | 10.69% |
| SPXW240712C05310000 | 2024-05-28 3:41PM EDT | 2024-07-12 | 89.34 | 81.30 | 82.10 | 0.00 | - | 17 | 16 | 11.30% |
| SPX240719C05310000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 100.50 | 89.90 | 90.70 | 0.00 | - | 22 | 206 | 11.59% |
| SPXW240726C05310000 | 2024-05-24 2:19PM EDT | 2024-07-26 | 115.80 | 99.90 | 100.70 | 0.00 | - | 12 | 16 | 12.06% |
| SPXW240731C05310000 | 2024-05-28 4:14PM EDT | 2024-07-31 | 119.60 | 105.70 | 106.60 | 0.00 | - | 15 | 57 | 12.24% |
| SPXW240816C05310000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 136.10 | 126.10 | 127.00 | 0.00 | - | 6 | 67 | 13.01% |
| SPXW240830C05310000 | 2024-05-24 9:30AM EDT | 2024-08-30 | 147.06 | 143.70 | 144.70 | 0.00 | - | 4 | 100 | 13.65% |
| SPXW240920C05310000 | 2024-05-28 3:47PM EDT | 2024-09-20 | 177.22 | 167.50 | 168.30 | 0.00 | - | 10 | 30 | 14.32% |
| SPXW240930C05310000 | 2024-04-23 10:42AM EDT | 2024-09-30 | 116.63 | 178.80 | 179.40 | 0.00 | - | 1 | 11 | 14.63% |
| SPXW241018C05310000 | 2024-05-22 12:21PM EDT | 2024-10-18 | 228.75 | 199.60 | 200.80 | 0.00 | - | 34 | 22 | 15.30% |
| SPXW241031C05310000 | 2024-05-24 11:14AM EDT | 2024-10-31 | 232.40 | 213.40 | 214.60 | 0.00 | - | 2 | 40 | 15.64% |
| SPX241115C05310000 | 2024-05-28 2:58PM EDT | 2024-11-15 | 244.31 | 235.20 | 239.40 | 0.00 | - | 48 | 1 | 16.65% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05310000 | 2024-05-29 6:08AM EDT | 2024-05-29 | 33.80 | 32.00 | 32.90 | +22.34 | +194.94% | 100 | 1,010 | 27.86% |
| SPXW240530P05310000 | 2024-05-28 11:53PM EDT | 2024-05-30 | 26.63 | 34.90 | 35.80 | +10.63 | +66.44% | 2 | 290 | 21.55% |
| SPXW240531P05310000 | 2024-05-28 4:06PM EDT | 2024-05-31 | 18.31 | 37.20 | 37.80 | 0.00 | - | 1,258 | 663 | 18.64% |
| SPXW240603P05310000 | 2024-05-28 4:11PM EDT | 2024-06-03 | 22.35 | 40.00 | 40.40 | 0.00 | - | 229 | 191 | 14.14% |
| SPXW240604P05310000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 22.80 | 42.20 | 42.70 | 0.00 | - | 86 | 127 | 13.88% |
| SPXW240605P05310000 | 2024-05-29 5:42AM EDT | 2024-06-05 | 46.80 | 44.20 | 44.60 | +20.75 | +79.65% | 8 | 213 | 13.59% |
| SPXW240606P05310000 | 2024-05-28 3:38PM EDT | 2024-06-06 | 33.03 | 45.90 | 46.40 | 0.00 | - | 124 | 134 | 13.35% |
| SPXW240607P05310000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 31.60 | 49.40 | 49.90 | 0.00 | - | 227 | 1,415 | 13.67% |
| SPXW240610P05310000 | 2024-05-28 3:42PM EDT | 2024-06-10 | 40.42 | 51.30 | 51.80 | 0.00 | - | 96 | 23 | 12.46% |
| SPXW240611P05310000 | 2024-05-28 3:46PM EDT | 2024-06-11 | 41.30 | 52.70 | 53.30 | 0.00 | - | 99 | 70 | 12.37% |
| SPXW240612P05310000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 42.90 | 59.70 | 60.20 | 0.00 | - | 161 | 36 | 13.56% |
| SPXW240613P05310000 | 2024-05-28 2:33PM EDT | 2024-06-13 | 58.04 | 61.20 | 61.80 | 0.00 | - | 2 | 65 | 13.49% |
| SPXW240614P05310000 | 2024-05-28 3:40PM EDT | 2024-06-14 | 51.22 | 62.00 | 62.50 | 0.00 | - | 61 | 196 | 13.24% |
| SPXW240617P05310000 | 2024-05-28 3:56PM EDT | 2024-06-17 | 50.00 | 63.40 | 64.10 | 0.00 | - | 84 | 21 | 12.53% |
| SPXW240618P05310000 | 2024-05-28 2:33PM EDT | 2024-06-18 | 57.90 | 64.00 | 64.70 | 0.00 | - | 25 | 33 | 12.35% |
| SPXW240620P05310000 | 2024-05-28 11:56AM EDT | 2024-06-20 | 48.24 | 65.40 | 66.10 | 0.00 | - | 1 | 78 | 12.06% |
| SPXW240621P05310000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 48.90 | 65.90 | 66.30 | 0.00 | - | 243 | 586 | 11.85% |
| SPXW240624P05310000 | 2024-05-28 3:36PM EDT | 2024-06-24 | 56.07 | 67.00 | 67.70 | 0.00 | - | 53 | 9 | 11.41% |
| SPXW240625P05310000 | 2024-05-28 11:43AM EDT | 2024-06-25 | 51.10 | 68.00 | 68.70 | 0.00 | - | 16 | 17 | 11.38% |
| SPXW240626P05310000 | 2024-05-28 1:25PM EDT | 2024-06-26 | 54.10 | 68.90 | 69.70 | 0.00 | - | 48 | 67 | 11.35% |
| SPXW240627P05310000 | 2024-05-28 2:38PM EDT | 2024-06-27 | 67.90 | 70.00 | 70.80 | 0.00 | - | 8 | 24 | 11.34% |
| SPXW240628P05310000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 57.89 | 71.10 | 71.60 | 0.00 | - | 182 | 194 | 11.28% |
| SPXW240701P05310000 | 2024-05-28 12:29PM EDT | 2024-07-01 | 56.60 | 71.90 | 72.90 | 0.00 | - | 1 | 80 | 10.98% |
| SPXW240702P05310000 | 2024-05-24 1:20PM EDT | 2024-07-02 | 59.50 | 72.80 | 73.90 | 0.00 | - | 6 | 4 | 10.97% |
| SPXW240703P05310000 | 2024-05-28 3:41PM EDT | 2024-07-03 | 63.31 | 73.40 | 74.20 | 0.00 | - | 42 | 5 | 10.86% |
| SPXW240705P05310000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 57.96 | 75.00 | 75.70 | 0.00 | - | 76 | 193 | 10.79% |
| SPXW240711P05310000 | 2024-05-28 11:48AM EDT | 2024-07-11 | 64.04 | 80.40 | 81.40 | 0.00 | - | 4 | - | 10.81% |
| SPXW240712P05310000 | 2024-05-28 3:15PM EDT | 2024-07-12 | 73.62 | 80.80 | 81.70 | 0.00 | - | 34 | 23 | 10.72% |
| SPX240719P05310000 | 2024-05-28 9:56PM EDT | 2024-07-19 | 74.40 | 84.40 | 85.20 | -5.44 | -6.81% | 1 | 277 | 10.42% |
| SPXW240726P05310000 | 2024-05-28 12:26PM EDT | 2024-07-26 | 73.51 | 88.80 | 89.60 | 0.00 | - | 66 | 10 | 10.30% |
| SPXW240731P05310000 | 2024-05-28 2:30PM EDT | 2024-07-31 | 85.90 | 92.70 | 93.40 | 0.00 | - | 39 | 82 | 10.31% |
| SPX240816P05310000 | 2024-05-28 3:50PM EDT | 2024-08-16 | 92.56 | 101.90 | 102.80 | 0.00 | - | 24 | 302 | 10.18% |
| SPXW240830P05310000 | 2024-05-22 3:45PM EDT | 2024-08-30 | 101.60 | 109.70 | 110.70 | 0.00 | - | 15 | 40 | 10.12% |
| SPX240920P05310000 | 2024-05-28 9:49AM EDT | 2024-09-20 | 108.42 | 120.80 | 121.80 | 0.00 | - | 11 | 167 | 10.09% |
| SPXW240930P05310000 | 2024-05-28 3:04PM EDT | 2024-09-30 | 119.00 | 125.30 | 126.30 | 0.00 | - | 9 | 7 | 10.04% |
| SPXW241018P05310000 | 2024-05-28 3:04PM EDT | 2024-10-18 | 127.94 | 134.40 | 135.20 | 0.00 | - | 108 | 0 | 10.06% |
| SPXW241031P05310000 | 2024-05-23 12:33PM EDT | 2024-10-31 | 122.20 | 139.80 | 140.90 | 0.00 | - | 2 | 102 | 10.04% |
| SPX241115P05310000 | 2024-05-23 11:45AM EDT | 2024-11-15 | 137.30 | 153.00 | 154.30 | 0.00 | - | - | 6 | 10.52% |
© 2024 Yahoo. Tutti i diritti riservati.