Italia markets close in 5 hours 2 minutes
FTSE MIB
34.371,06 -288,49 (-0,83%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.636,49 -624,13 (-0,99%)
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:5320.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05320000 | 2024-05-29 6:12AM EDT | 2024-05-29 | 0.70 | 0.70 | 0.75 | -3.26 | -82.32% | 1,832 | 736 | 4.36% |
| SPXW240530C05320000 | 2024-05-29 6:07AM EDT | 2024-05-30 | 2.70 | 2.60 | 2.75 | -6.00 | -68.97% | 76 | 248 | 4.99% |
| SPXW240531C05320000 | 2024-05-29 5:36AM EDT | 2024-05-31 | 5.50 | 5.80 | 6.00 | -8.40 | -60.43% | 34 | 2,822 | 6.08% |
| SPXW240603C05320000 | 2024-05-28 4:01PM EDT | 2024-06-03 | 19.00 | 8.70 | 9.00 | 0.00 | - | 241 | 116 | 5.50% |
| SPXW240604C05320000 | 2024-05-29 5:21AM EDT | 2024-06-04 | 11.20 | 11.10 | 11.40 | -6.76 | -37.64% | 24 | 72 | 5.96% |
| SPXW240605C05320000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 20.20 | 13.70 | 13.90 | 0.00 | - | 150 | 134 | 6.41% |
| SPXW240606C05320000 | 2024-05-28 3:59PM EDT | 2024-06-06 | 25.80 | 15.90 | 16.30 | 0.00 | - | 52 | 51 | 6.79% |
| SPXW240607C05320000 | 2024-05-28 4:14PM EDT | 2024-06-07 | 31.00 | 20.80 | 21.10 | 0.00 | - | 200 | 922 | 7.84% |
| SPXW240610C05320000 | 2024-05-29 4:04AM EDT | 2024-06-10 | 26.20 | 23.00 | 23.40 | -3.80 | -12.67% | 1 | 28 | 7.46% |
| SPXW240611C05320000 | 2024-05-28 2:52PM EDT | 2024-06-11 | 27.41 | 25.10 | 25.70 | 0.00 | - | 53 | 126 | 7.75% |
| SPXW240612C05320000 | 2024-05-28 3:52PM EDT | 2024-06-12 | 40.50 | 32.60 | 33.10 | 0.00 | - | 25 | 90 | 9.23% |
| SPXW240613C05320000 | 2024-05-28 3:36PM EDT | 2024-06-13 | 42.01 | 34.70 | 35.30 | 0.00 | - | 160 | 463 | 9.44% |
| SPXW240614C05320000 | 2024-05-28 3:49PM EDT | 2024-06-14 | 43.25 | 37.00 | 37.40 | 0.00 | - | 30 | 336 | 9.62% |
| SPXW240617C05320000 | 2024-05-28 3:10PM EDT | 2024-06-17 | 44.36 | 38.50 | 39.10 | 0.00 | - | 10 | 37 | 9.22% |
| SPXW240618C05320000 | 2024-05-28 3:15PM EDT | 2024-06-18 | 45.30 | 40.50 | 41.10 | 0.00 | - | 16 | 44 | 9.39% |
| SPXW240620C05320000 | 2024-05-28 3:41PM EDT | 2024-06-20 | 50.51 | 42.70 | 43.30 | 0.00 | - | 4 | 17 | 9.39% |
| SPX240621C05320000 | 2024-05-28 4:15PM EDT | 2024-06-21 | 56.83 | 44.80 | 45.20 | 0.00 | - | 4,377 | 10,289 | 9.54% |
| SPXW240624C05320000 | 2024-05-28 2:16PM EDT | 2024-06-24 | 56.12 | 47.30 | 47.80 | 0.00 | - | 7 | 19 | 9.45% |
| SPXW240625C05320000 | 2024-05-23 2:11PM EDT | 2024-06-25 | 49.05 | 48.60 | 49.20 | 0.00 | - | - | 58 | 9.52% |
| SPXW240626C05320000 | 2024-05-28 2:28PM EDT | 2024-06-26 | 57.40 | 50.80 | 51.30 | 0.00 | - | 16 | 25 | 9.71% |
| SPXW240627C05320000 | 2024-05-28 4:07PM EDT | 2024-06-27 | 65.50 | 52.50 | 53.10 | 0.00 | - | 107 | 4 | 9.84% |
| SPXW240628C05320000 | 2024-05-28 3:04PM EDT | 2024-06-28 | 60.15 | 55.60 | 56.10 | 0.00 | - | 83 | 266 | 10.17% |
| SPXW240701C05320000 | 2024-05-28 2:58PM EDT | 2024-07-01 | 63.17 | 57.50 | 58.30 | 0.00 | - | 4 | 26 | 10.05% |
| SPXW240702C05320000 | 2024-05-23 1:11PM EDT | 2024-07-02 | 73.47 | 59.20 | 60.00 | 0.00 | - | - | 1 | 10.17% |
| SPXW240703C05320000 | 2024-05-24 2:54PM EDT | 2024-07-03 | 72.40 | 60.90 | 61.80 | 0.00 | - | 1 | 5 | 10.30% |
| SPXW240705C05320000 | 2024-05-28 12:45PM EDT | 2024-07-05 | 79.40 | 64.40 | 65.10 | 0.00 | - | 3 | 193 | 10.50% |
| SPXW240710C05320000 | 2024-05-28 1:22PM EDT | 2024-07-10 | 81.23 | 69.00 | 70.10 | 0.00 | - | 4 | 1 | 10.56% |
| SPXW240712C05320000 | 2024-05-23 2:36PM EDT | 2024-07-12 | 71.72 | 75.20 | 75.90 | 0.00 | - | 7 | 18 | 11.11% |
| SPXW240719C05320000 | 2024-05-28 2:32PM EDT | 2024-07-19 | 88.20 | 84.20 | 84.70 | 0.00 | - | 33 | 480 | 11.43% |
| SPXW240726C05320000 | 2024-05-28 7:00AM EDT | 2024-07-26 | 108.40 | 93.40 | 94.20 | 0.00 | - | 18 | 3 | 11.85% |
| SPXW240731C05320000 | 2024-05-24 2:22PM EDT | 2024-07-31 | 112.50 | 99.30 | 100.00 | 0.00 | - | 1 | 68 | 12.03% |
| SPX240816C05320000 | 2024-05-28 3:44PM EDT | 2024-08-16 | 127.61 | 118.90 | 119.90 | 0.00 | - | 20 | 2,143 | 12.77% |
| SPXW240830C05320000 | 2024-05-24 1:27PM EDT | 2024-08-30 | 152.50 | 136.90 | 137.80 | 0.00 | - | 25 | 137 | 13.45% |
| SPXW240920C05320000 | 2024-05-17 11:22AM EDT | 2024-09-20 | 181.08 | 160.60 | 161.50 | 0.00 | - | 1 | 65 | 14.15% |
| SPXW240930C05320000 | 2024-05-21 12:12PM EDT | 2024-09-30 | 195.35 | 170.00 | 171.20 | 0.00 | - | 1 | 38 | 14.35% |
| SPX241018C05320000 | 2024-05-28 12:12PM EDT | 2024-10-18 | 210.87 | 192.30 | 193.60 | 0.00 | - | 1 | 14 | 15.11% |
| SPXW241031C05320000 | 2024-05-28 3:05PM EDT | 2024-10-31 | 214.20 | 206.10 | 207.50 | 0.00 | - | 1 | 4 | 15.47% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05320000 | 2024-05-29 5:10AM EDT | 2024-05-29 | 42.28 | 42.10 | 43.20 | +25.39 | +150.33% | 31 | 437 | 32.26% |
| SPXW240530P05320000 | 2024-05-28 4:07PM EDT | 2024-05-30 | 19.90 | 43.70 | 44.60 | 0.00 | - | 192 | 165 | 23.71% |
| SPXW240531P05320000 | 2024-05-28 10:26PM EDT | 2024-05-31 | 30.82 | 45.30 | 46.20 | +6.52 | +26.83% | 25 | 1,170 | 20.20% |
| SPXW240603P05320000 | 2024-05-28 4:04PM EDT | 2024-06-03 | 26.17 | 47.50 | 48.40 | 0.00 | - | 127 | 176 | 15.10% |
| SPXW240604P05320000 | 2024-05-28 3:55PM EDT | 2024-06-04 | 32.53 | 49.40 | 50.30 | 0.00 | - | 33 | 146 | 14.64% |
| SPXW240605P05320000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 35.20 | 52.20 | 53.30 | 0.00 | - | 21 | 155 | 14.66% |
| SPXW240606P05320000 | 2024-05-28 2:30PM EDT | 2024-06-06 | 45.35 | 52.70 | 53.20 | 0.00 | - | 3 | 112 | 13.79% |
| SPXW240607P05320000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 39.90 | 55.90 | 56.40 | 0.00 | - | 148 | 419 | 14.00% |
| SPXW240610P05320000 | 2024-05-28 4:02PM EDT | 2024-06-10 | 38.00 | 57.70 | 58.20 | 0.00 | - | 35 | 51 | 12.73% |
| SPXW240611P05320000 | 2024-05-28 3:44PM EDT | 2024-06-11 | 46.70 | 58.90 | 59.50 | 0.00 | - | 94 | 99 | 12.58% |
| SPXW240612P05320000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 45.20 | 65.80 | 66.30 | 0.00 | - | 58 | 121 | 13.75% |
| SPXW240613P05320000 | 2024-05-28 10:53AM EDT | 2024-06-13 | 48.95 | 67.30 | 68.00 | 0.00 | - | 50 | 329 | 13.70% |
| SPXW240614P05320000 | 2024-05-28 3:27PM EDT | 2024-06-14 | 55.72 | 67.70 | 68.30 | 0.00 | - | 19 | 355 | 13.35% |
| SPXW240617P05320000 | 2024-05-28 1:30PM EDT | 2024-06-17 | 53.06 | 69.20 | 69.90 | 0.00 | - | 12 | 13 | 12.64% |
| SPXW240618P05320000 | 2024-05-28 9:46AM EDT | 2024-06-18 | 53.50 | 69.80 | 70.50 | 0.00 | - | 17 | 36 | 12.45% |
| SPXW240620P05320000 | 2024-05-28 2:57PM EDT | 2024-06-20 | 62.22 | 71.10 | 72.00 | 0.00 | - | 15 | 29 | 12.18% |
| SPXW240621P05320000 | 2024-05-28 4:01PM EDT | 2024-06-21 | 52.40 | 71.40 | 71.80 | 0.00 | - | 79 | 528 | 11.89% |
| SPXW240624P05320000 | 2024-05-28 10:22AM EDT | 2024-06-24 | 57.10 | 72.30 | 73.10 | 0.00 | - | 2 | 16 | 11.43% |
| SPXW240625P05320000 | 2024-05-23 10:08AM EDT | 2024-06-25 | 59.30 | 73.10 | 74.00 | 0.00 | - | - | 21 | 11.38% |
| SPXW240626P05320000 | 2024-05-28 9:33AM EDT | 2024-06-26 | 54.90 | 74.40 | 75.20 | 0.00 | - | 1 | 55 | 11.38% |
| SPXW240627P05320000 | 2024-05-28 2:45PM EDT | 2024-06-27 | 69.95 | 75.30 | 76.20 | 0.00 | - | 19 | 1 | 11.36% |
| SPXW240628P05320000 | 2024-05-28 1:57PM EDT | 2024-06-28 | 64.60 | 76.30 | 76.80 | 0.00 | - | 141 | 188 | 11.27% |
| SPXW240701P05320000 | 2024-05-28 10:29AM EDT | 2024-07-01 | 61.35 | 77.00 | 78.00 | 0.00 | - | 1 | 49 | 10.95% |
| SPXW240702P05320000 | 2024-05-24 10:01AM EDT | 2024-07-02 | 69.18 | 77.80 | 78.90 | 0.00 | - | 2 | 1 | 10.93% |
| SPXW240703P05320000 | 2024-05-28 3:41PM EDT | 2024-07-03 | 66.83 | 78.30 | 79.10 | 0.00 | - | 6 | 3 | 10.81% |
| SPXW240705P05320000 | 2024-05-28 12:53PM EDT | 2024-07-05 | 61.23 | 79.70 | 80.60 | 0.00 | - | 3 | 346 | 10.74% |
| SPXW240710P05320000 | 2024-05-24 11:13AM EDT | 2024-07-10 | 66.07 | 83.30 | 84.30 | 0.00 | - | 2 | 2 | 10.61% |
| SPXW240711P05320000 | 2024-05-28 11:48AM EDT | 2024-07-11 | 67.64 | 85.40 | 86.40 | 0.00 | - | 18 | - | 10.77% |
| SPXW240712P05320000 | 2024-05-24 2:00PM EDT | 2024-07-12 | 70.50 | 85.60 | 86.60 | 0.00 | - | 3 | 48 | 10.68% |
| SPX240719P05320000 | 2024-05-28 10:29AM EDT | 2024-07-19 | 74.20 | 89.30 | 90.00 | 0.00 | - | 13 | 532 | 10.36% |
| SPXW240726P05320000 | 2024-05-23 12:22PM EDT | 2024-07-26 | 74.60 | 93.50 | 94.30 | 0.00 | - | - | 2 | 10.23% |
| SPXW240731P05320000 | 2024-05-28 2:15PM EDT | 2024-07-31 | 84.90 | 96.70 | 97.90 | 0.00 | - | 29 | 71 | 10.23% |
| SPXW240816P05320000 | 2024-05-24 9:42AM EDT | 2024-08-16 | 101.86 | 106.90 | 107.50 | 0.00 | - | 4 | 118 | 10.12% |
| SPXW240830P05320000 | 2024-05-23 11:51AM EDT | 2024-08-30 | 95.40 | 113.70 | 114.70 | 0.00 | - | 19 | 105 | 10.01% |
| SPXW240920P05320000 | 2024-05-22 9:36AM EDT | 2024-09-20 | 109.10 | 125.40 | 126.20 | 0.00 | - | 8 | 35 | 10.02% |
| SPXW240930P05320000 | 2024-05-28 3:15PM EDT | 2024-09-30 | 122.36 | 129.40 | 130.40 | 0.00 | - | 1 | 1 | 9.95% |
| SPX241018P05320000 | 2024-05-24 3:32PM EDT | 2024-10-18 | 125.10 | 137.80 | 139.00 | 0.00 | - | 2 | 13 | 9.95% |
| SPXW241031P05320000 | 2024-05-28 9:59AM EDT | 2024-10-31 | 132.22 | 143.90 | 145.00 | 0.00 | - | 4 | 130 | 9.96% |
| SPX241115P05320000 | 2024-05-21 9:27PM EDT | 2024-11-15 | 139.70 | 157.00 | 158.30 | 0.00 | - | - | 13 | 10.43% |
© 2024 Yahoo. Tutti i diritti riservati.