Italia markets open in 6 hours 26 minutes
Dow Jones
38.711,29 +140,29 (+0,36%) Nasdaq
16.857,05 +28,35 (+0,17%) Nikkei 225
38.442,24 -395,22 (-1,02%) EUR/USD
1,0883 0,0000 (-0,00%) Bitcoin EUR
64.912,11 +1.685,51 (+2,67%) CMC Crypto 200
1.471,79 +24,64 (+1,70%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:16PM EDT
Prezzo d'esercizio:5315.00
Opzioni d'acquistoper5 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240605C05315000 | 2024-06-04 8:18PM EDT | 2024-06-05 | 6.50 | 6.40 | 6.70 | +1.79 | +38.00% | 31 | 0 | 14.26% |
| SPXW240606C05315000 | 2024-06-04 4:12PM EDT | 2024-06-06 | 9.29 | 11.20 | 11.50 | 0.00 | - | 976 | 0 | 13.58% |
| SPXW240607C05315000 | 2024-06-04 3:59PM EDT | 2024-06-07 | 17.52 | 19.80 | 20.10 | 0.00 | - | 727 | 0 | 15.89% |
| SPXW240610C05315000 | 2024-06-04 4:00PM EDT | 2024-06-10 | 19.90 | 22.80 | 23.40 | 0.00 | - | 439 | 0 | 12.51% |
| SPXW240611C05315000 | 2024-06-04 4:06PM EDT | 2024-06-11 | 22.70 | 25.70 | 26.20 | 0.00 | - | 45 | 0 | 12.57% |
| SPXW240612C05315000 | 2024-06-04 3:59PM EDT | 2024-06-12 | 33.23 | 36.30 | 36.90 | 0.00 | - | 16 | 0 | 15.26% |
| SPXW240613C05315000 | 2024-06-04 2:44PM EDT | 2024-06-13 | 39.68 | 39.00 | 39.70 | 0.00 | - | 4 | 0 | 15.25% |
| SPXW240614C05315000 | 2024-06-04 3:38PM EDT | 2024-06-14 | 34.14 | 41.60 | 42.20 | 0.00 | - | 95 | 0 | 15.19% |
| SPXW240617C05315000 | 2024-06-04 3:36PM EDT | 2024-06-17 | 37.03 | 43.50 | 44.20 | 0.00 | - | 12 | 0 | 13.83% |
| SPXW240618C05315000 | 2024-06-04 3:49PM EDT | 2024-06-18 | 42.45 | 46.00 | 46.70 | 0.00 | - | 1 | 0 | 13.94% |
| SPXW240620C05315000 | 2024-05-29 11:12AM EDT | 2024-06-20 | 43.60 | 48.20 | 49.00 | 0.00 | - | - | 0 | 13.56% |
| SPXW240621C05315000 | 2024-06-04 2:21PM EDT | 2024-06-21 | 48.90 | 51.50 | 52.00 | 0.00 | - | 58 | 0 | 13.82% |
| SPXW240624C05315000 | 2024-06-04 11:45AM EDT | 2024-06-24 | 40.44 | 53.40 | 54.40 | 0.00 | - | 6 | 0 | 13.23% |
| SPXW240625C05315000 | 2024-06-04 3:15PM EDT | 2024-06-25 | 48.42 | 55.60 | 56.20 | 0.00 | - | - | - | 13.27% |
| SPXW240626C05315000 | 2024-05-30 10:31AM EDT | 2024-06-26 | 38.00 | 57.30 | 58.20 | 0.00 | - | 24 | 0 | 13.36% |
| SPXW240627C05315000 | 2024-06-03 12:50PM EDT | 2024-06-27 | 37.97 | 59.30 | 60.30 | 0.00 | - | - | 0 | 13.46% |
| SPXW240628C05315000 | 2024-06-04 3:26PM EDT | 2024-06-28 | 56.00 | 62.60 | 63.30 | 0.00 | - | 113 | 0 | 13.74% |
| SPXW240705C05315000 | 2024-06-04 3:59PM EDT | 2024-07-05 | 68.65 | 71.80 | 72.70 | 0.00 | - | 1 | 0 | 13.62% |
| SPXW240712C05315000 | 2024-06-04 2:29PM EDT | 2024-07-12 | 83.00 | 83.00 | 84.10 | 0.00 | - | 1 | 0 | 13.98% |
| SPXW240719C05315000 | 2024-05-31 12:18PM EDT | 2024-07-19 | 49.40 | 92.20 | 93.00 | 0.00 | - | 28 | 0 | 14.05% |
| SPXW240731C05315000 | 2024-05-29 10:21AM EDT | 2024-07-31 | 98.80 | 107.60 | 108.80 | 0.00 | - | 2 | 0 | 14.38% |
| SPX240816C05315000 | 2024-05-23 9:31AM EDT | 2024-08-16 | 155.96 | 127.70 | 129.10 | 0.00 | - | - | 0 | 14.86% |
| SPXW240830C05315000 | 2024-06-04 2:22PM EDT | 2024-08-30 | 144.42 | 145.90 | 147.70 | 0.00 | - | 1 | 0 | 15.42% |
| SPXW240930C05315000 | 2024-06-04 12:28PM EDT | 2024-09-30 | 161.84 | 179.50 | 181.50 | 0.00 | - | 4 | 0 | 16.05% |
Opzioni di venditaper5 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240605P05315000 | 2024-06-04 4:14PM EDT | 2024-06-05 | 26.73 | 21.50 | 22.10 | 0.00 | - | 204 | 0 | 0.00% |
| SPXW240606P05315000 | 2024-06-04 3:01PM EDT | 2024-06-06 | 33.82 | 25.60 | 26.00 | 0.00 | - | 76 | 0 | 6.41% |
| SPXW240607P05315000 | 2024-06-04 4:10PM EDT | 2024-06-07 | 37.10 | 32.50 | 32.90 | 0.00 | - | 76 | 0 | 9.77% |
| SPXW240610P05315000 | 2024-06-04 3:39PM EDT | 2024-06-10 | 48.69 | 35.10 | 35.70 | 0.00 | - | 8 | 0 | 8.06% |
| SPXW240611P05315000 | 2024-06-04 3:52PM EDT | 2024-06-11 | 42.10 | 37.00 | 37.70 | 0.00 | - | 21 | 0 | 8.21% |
| SPXW240612P05315000 | 2024-06-04 2:18PM EDT | 2024-06-12 | 54.70 | 46.90 | 47.50 | 0.00 | - | 11 | 0 | 10.98% |
| SPXW240613P05315000 | 2024-06-04 2:44PM EDT | 2024-06-13 | 50.94 | 48.80 | 49.50 | 0.00 | - | 3 | 0 | 10.98% |
| SPXW240614P05315000 | 2024-06-04 3:50PM EDT | 2024-06-14 | 56.80 | 50.10 | 50.70 | 0.00 | - | 55 | 0 | 10.77% |
| SPXW240617P05315000 | 2024-06-04 11:36AM EDT | 2024-06-17 | 77.90 | 51.80 | 52.50 | 0.00 | - | 1 | 0 | 9.91% |
| SPXW240618P05315000 | 2024-06-03 9:55AM EDT | 2024-06-18 | 59.60 | 52.40 | 53.30 | 0.00 | - | 9 | 0 | 9.75% |
| SPXW240620P05315000 | 2024-06-03 9:30AM EDT | 2024-06-20 | 55.40 | 54.10 | 54.90 | 0.00 | - | 8 | 0 | 9.49% |
| SPX240621P05315000 | 2024-06-04 3:52PM EDT | 2024-06-21 | 58.79 | 54.10 | 54.50 | 0.00 | - | 2 | 0 | 9.12% |
| SPXW240624P05315000 | 2024-05-31 1:00PM EDT | 2024-06-24 | 116.90 | 56.10 | 57.10 | 0.00 | - | 4 | 0 | 8.94% |
| SPXW240625P05315000 | 2024-06-03 9:39AM EDT | 2024-06-25 | 58.06 | 57.30 | 58.20 | 0.00 | - | - | 0 | 8.95% |
| SPXW240628P05315000 | 2024-06-04 2:52PM EDT | 2024-06-28 | 63.50 | 60.80 | 61.50 | 0.00 | - | 102 | 0 | 8.99% |
| SPXW240705P05315000 | 2024-06-04 2:18PM EDT | 2024-07-05 | 70.97 | 64.90 | 65.70 | 0.00 | - | 1 | 0 | 8.61% |
| SPXW240712P05315000 | 2024-06-04 3:52PM EDT | 2024-07-12 | 75.10 | 70.70 | 71.70 | 0.00 | - | 10 | 0 | 8.67% |
| SPX240719P05315000 | 2024-06-04 3:52PM EDT | 2024-07-19 | 78.49 | 74.00 | 75.40 | 0.00 | - | 1 | 0 | 8.47% |
| SPXW240731P05315000 | 2024-06-04 11:31AM EDT | 2024-07-31 | 100.90 | 82.60 | 83.60 | 0.00 | - | 4 | 0 | 8.52% |
| SPXW240816P05315000 | 2024-06-04 1:07PM EDT | 2024-08-16 | 108.87 | 92.70 | 93.70 | 0.00 | - | 100 | 0 | 8.60% |
| SPXW240830P05315000 | 2024-05-22 3:36PM EDT | 2024-08-30 | 100.40 | 100.20 | 101.30 | 0.00 | - | - | 0 | 8.62% |
| SPX240920P05315000 | 2024-05-31 11:06AM EDT | 2024-09-20 | 152.30 | 111.60 | 112.80 | 0.00 | - | 25 | 0 | 8.74% |
| SPXW240930P05315000 | 2024-05-23 12:13PM EDT | 2024-09-30 | 111.39 | 116.00 | 117.30 | 0.00 | - | 20 | 0 | 8.74% |
© 2024 Yahoo. Tutti i diritti riservati.