Italia markets close in 5 hours 2 minutes
FTSE MIB
34.370,99 -288,56 (-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
80,49 +0,66 (+0,83%) 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:5335.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05335000 | 2024-05-29 6:07AM EDT | 2024-05-29 | 0.20 | 0.15 | 0.25 | -0.80 | -80.00% | 609 | 958 | 5.87% |
| SPXW240530C05335000 | 2024-05-29 5:42AM EDT | 2024-05-30 | 1.15 | 1.10 | 1.20 | -3.05 | -72.62% | 106 | 400 | 5.92% |
| SPXW240531C05335000 | 2024-05-29 5:42AM EDT | 2024-05-31 | 3.30 | 3.20 | 3.40 | -4.75 | -59.01% | 53 | 1,355 | 6.80% |
| SPXW240603C05335000 | 2024-05-29 6:11AM EDT | 2024-06-03 | 5.10 | 5.00 | 5.10 | -5.90 | -53.64% | 72 | 186 | 5.68% |
| SPXW240604C05335000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 14.10 | 6.80 | 7.10 | 0.00 | - | 50 | 14 | 6.12% |
| SPXW240605C05335000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 15.58 | 9.20 | 9.40 | 0.00 | - | 50 | 207 | 6.60% |
| SPXW240606C05335000 | 2024-05-28 2:57PM EDT | 2024-06-06 | 14.54 | 11.10 | 11.50 | 0.00 | - | 14 | 106 | 6.95% |
| SPXW240607C05335000 | 2024-05-28 2:28PM EDT | 2024-06-07 | 19.92 | 15.30 | 15.70 | 0.00 | - | 73 | - | 7.92% |
| SPXW240610C05335000 | 2024-05-28 8:02AM EDT | 2024-06-10 | 28.70 | 17.40 | 17.80 | 0.00 | - | 33 | 69 | 7.51% |
| SPXW240611C05335000 | 2024-05-28 3:19PM EDT | 2024-06-11 | 23.88 | 19.20 | 19.60 | 0.00 | - | 6 | 14 | 7.70% |
| SPXW240612C05335000 | 2024-05-28 2:41PM EDT | 2024-06-12 | 29.10 | 26.20 | 26.70 | 0.00 | - | 41 | 64 | 9.18% |
| SPXW240613C05335000 | 2024-05-28 3:17PM EDT | 2024-06-13 | 32.85 | 28.30 | 28.80 | 0.00 | - | 28 | 23 | 9.38% |
| SPXW240614C05335000 | 2024-05-28 3:09PM EDT | 2024-06-14 | 35.90 | 30.30 | 30.80 | 0.00 | - | 61 | 138 | 9.55% |
| SPXW240617C05335000 | 2024-05-28 3:51PM EDT | 2024-06-17 | 38.30 | 31.80 | 32.30 | 0.00 | - | 1 | 25 | 9.12% |
| SPXW240618C05335000 | 2024-05-24 11:38AM EDT | 2024-06-18 | 44.73 | 33.70 | 34.30 | 0.00 | - | 1 | 1 | 9.30% |
| SPXW240620C05335000 | 2024-05-28 2:57PM EDT | 2024-06-20 | 39.99 | 35.70 | 36.40 | 0.00 | - | 1 | 0 | 9.30% |
| SPX240621C05335000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 45.10 | 37.60 | 38.00 | 0.00 | - | 47 | 11,297 | 9.40% |
| SPXW240628C05335000 | 2024-05-28 10:42AM EDT | 2024-06-28 | 58.20 | 47.80 | 48.30 | 0.00 | - | 38 | 101 | 9.97% |
| SPXW240705C05335000 | 2024-05-24 4:00PM EDT | 2024-07-05 | 67.50 | 56.30 | 56.90 | 0.00 | - | 13 | 139 | 10.28% |
| SPX240719C05335000 | 2024-05-28 3:44PM EDT | 2024-07-19 | 82.74 | 75.20 | 75.80 | 0.00 | - | 18 | 766 | 11.17% |
| SPXW240731C05335000 | 2024-05-23 11:48AM EDT | 2024-07-31 | 113.62 | 90.70 | 91.30 | 0.00 | - | 1 | 31 | 11.83% |
| SPX240816C05335000 | 2024-05-22 12:18PM EDT | 2024-08-16 | 138.95 | 109.50 | 110.50 | 0.00 | - | - | 1 | 12.52% |
| SPXW240830C05335000 | 2024-05-23 9:50AM EDT | 2024-08-30 | 151.22 | 127.90 | 129.00 | 0.00 | - | - | 1 | 13.27% |
| SPX240920C05335000 | 2024-05-23 12:36PM EDT | 2024-09-20 | 176.78 | 150.70 | 151.80 | 0.00 | - | - | 1 | 13.92% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05335000 | 2024-05-29 1:31AM EDT | 2024-05-29 | 49.20 | 54.50 | 59.60 | +21.75 | +79.23% | 5 | 110 | 39.24% |
| SPXW240530P05335000 | 2024-05-29 4:15AM EDT | 2024-05-30 | 55.30 | 57.10 | 58.60 | +28.13 | +103.53% | 2 | 86 | 27.09% |
| SPXW240531P05335000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 33.70 | 57.00 | 58.80 | 0.00 | - | 131 | 177 | 22.23% |
| SPXW240603P05335000 | 2024-05-28 4:04PM EDT | 2024-06-03 | 34.80 | 59.10 | 60.90 | 0.00 | - | 66 | 66 | 16.52% |
| SPXW240604P05335000 | 2024-05-28 1:21PM EDT | 2024-06-04 | 39.80 | 59.30 | 63.30 | 0.00 | - | 2 | 31 | 16.13% |
| SPXW240605P05335000 | 2024-05-28 4:03PM EDT | 2024-06-05 | 37.60 | 59.50 | 64.60 | 0.00 | - | 9 | 50 | 15.52% |
| SPXW240606P05335000 | 2024-05-28 12:23PM EDT | 2024-06-06 | 41.18 | 61.80 | 64.70 | 0.00 | - | 1 | 72 | 14.66% |
| SPXW240607P05335000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 43.60 | 65.50 | 66.90 | 0.00 | - | 31 | - | 14.55% |
| SPXW240610P05335000 | 2024-05-28 2:03PM EDT | 2024-06-10 | 52.80 | 65.90 | 68.80 | 0.00 | - | 6 | 8 | 13.25% |
| SPXW240611P05335000 | 2024-05-28 4:00PM EDT | 2024-06-11 | 44.00 | 68.20 | 68.90 | 0.00 | - | 28 | 58 | 12.79% |
| SPXW240612P05335000 | 2024-05-28 2:16PM EDT | 2024-06-12 | 59.78 | 74.30 | 74.90 | 0.00 | - | 3 | 17 | 13.78% |
| SPXW240613P05335000 | 2024-05-28 11:14AM EDT | 2024-06-13 | 56.99 | 75.50 | 76.20 | 0.00 | - | 28 | 21 | 13.64% |
| SPXW240614P05335000 | 2024-05-28 2:55PM EDT | 2024-06-14 | 69.50 | 76.10 | 76.70 | 0.00 | - | 1 | 32 | 13.35% |
| SPXW240617P05335000 | 2024-05-28 11:15AM EDT | 2024-06-17 | 59.45 | 77.70 | 78.30 | 0.00 | - | 1 | 13 | 12.64% |
| SPXW240618P05335000 | 2024-05-23 10:55AM EDT | 2024-06-18 | 65.02 | 77.60 | 78.40 | 0.00 | - | - | 1 | 12.35% |
| SPXW240620P05335000 | 2024-05-28 2:16PM EDT | 2024-06-20 | 64.63 | 79.00 | 79.70 | 0.00 | - | 2 | 0 | 12.05% |
| SPX240621P05335000 | 2024-05-28 3:52PM EDT | 2024-06-21 | 64.70 | 77.50 | 79.60 | 0.00 | - | 23 | 11,310 | 11.78% |
| SPXW240628P05335000 | 2024-05-28 3:47PM EDT | 2024-06-28 | 70.40 | 83.40 | 83.90 | 0.00 | - | 56 | 186 | 11.07% |
| SPXW240705P05335000 | 2024-05-23 9:32AM EDT | 2024-07-05 | 62.10 | 86.60 | 87.50 | 0.00 | - | - | 13 | 10.53% |
| SPX240719P05335000 | 2024-05-28 3:46PM EDT | 2024-07-19 | 83.85 | 95.20 | 96.40 | 0.00 | - | 72 | 539 | 10.13% |
| SPXW240731P05335000 | 2024-05-24 1:03PM EDT | 2024-07-31 | 89.74 | 103.50 | 103.90 | 0.00 | - | 10 | 69 | 9.98% |
| SPX240816P05335000 | 2024-05-28 1:43PM EDT | 2024-08-16 | 97.08 | 112.20 | 113.00 | 0.00 | - | 1 | 0 | 9.85% |
| SPX240920P05335000 | 2024-05-23 1:46PM EDT | 2024-09-20 | 126.80 | 130.60 | 131.60 | 0.00 | - | - | 1 | 9.79% |
| SPXW240930P05335000 | 2024-05-10 9:56AM EDT | 2024-09-30 | 164.70 | 135.30 | 136.40 | 0.00 | - | 29 | 59 | 9.78% |
© 2024 Yahoo. Tutti i diritti riservati.