Italia markets close in 7 hours 5 minutes
FTSE MIB
34.507,12 -34,89 (-0,10%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,74 0,00 (0,00%) Bitcoin EUR
62.564,12 -1.984,77 (-3,07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5340.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05340000 | 2024-06-11 4:04AM EDT | 2024-06-11 | 23.50 | 22.40 | 23.50 | +1.95 | +9.05% | 42 | 0 | 8.76% |
| SPXW240612C05340000 | 2024-06-10 4:07PM EDT | 2024-06-12 | 40.50 | 40.20 | 40.50 | 0.00 | - | 547 | 0 | 18.31% |
| SPXW240613C05340000 | 2024-06-10 3:57PM EDT | 2024-06-13 | 45.00 | 43.70 | 44.10 | 0.00 | - | 117 | 0 | 16.87% |
| SPXW240614C05340000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 45.80 | 47.00 | 47.30 | 0.00 | - | 1,446 | 0 | 16.09% |
| SPXW240617C05340000 | 2024-06-10 4:11PM EDT | 2024-06-17 | 49.10 | 49.30 | 49.70 | 0.00 | - | 176 | 0 | 12.99% |
| SPXW240618C05340000 | 2024-06-10 3:40PM EDT | 2024-06-18 | 53.06 | 52.70 | 53.00 | 0.00 | - | 8 | 0 | 13.22% |
| SPXW240620C05340000 | 2024-06-10 3:26PM EDT | 2024-06-20 | 56.65 | 54.20 | 54.70 | 0.00 | - | 13 | 0 | 12.31% |
| SPXW240621C05340000 | 2024-06-10 4:02PM EDT | 2024-06-21 | 59.70 | 59.10 | 59.40 | 0.00 | - | 106 | 0 | 13.03% |
| SPXW240624C05340000 | 2024-06-10 3:38PM EDT | 2024-06-24 | 60.80 | 60.90 | 61.40 | 0.00 | - | 36 | 0 | 12.04% |
| SPXW240625C05340000 | 2024-06-10 2:41PM EDT | 2024-06-25 | 62.68 | 62.70 | 63.10 | 0.00 | - | 12 | 0 | 12.03% |
| SPXW240626C05340000 | 2024-06-10 2:30PM EDT | 2024-06-26 | 61.08 | 65.30 | 65.80 | 0.00 | - | 3 | 0 | 12.25% |
| SPXW240627C05340000 | 2024-06-05 4:07PM EDT | 2024-06-27 | 72.52 | 67.60 | 68.10 | 0.00 | - | 7 | 0 | 12.39% |
| SPXW240628C05340000 | 2024-06-10 4:11PM EDT | 2024-06-28 | 71.00 | 71.30 | 71.70 | 0.00 | - | 68 | 0 | 12.81% |
| SPXW240701C05340000 | 2024-06-10 3:20PM EDT | 2024-07-01 | 76.61 | 73.90 | 74.60 | 0.00 | - | 5 | 0 | 12.43% |
| SPXW240702C05340000 | 2024-06-05 1:42PM EDT | 2024-07-02 | 72.19 | 76.00 | 76.50 | 0.00 | - | 10 | 0 | 12.51% |
| SPXW240703C05340000 | 2024-06-10 4:05PM EDT | 2024-07-03 | 78.87 | 78.00 | 78.50 | 0.00 | - | 36 | 0 | 12.61% |
| SPXW240705C05340000 | 2024-06-10 3:42PM EDT | 2024-07-05 | 83.60 | 82.10 | 82.60 | 0.00 | - | 38 | 0 | 12.84% |
| SPXW240708C05340000 | 2024-06-07 10:39AM EDT | 2024-07-08 | 90.10 | 83.90 | 84.70 | 0.00 | - | 9 | 0 | 12.49% |
| SPXW240709C05340000 | 2024-06-10 11:39AM EDT | 2024-07-09 | 82.72 | 86.10 | 86.80 | 0.00 | - | 2 | 0 | 12.62% |
| SPXW240710C05340000 | 2024-06-10 11:15AM EDT | 2024-07-10 | 80.50 | 87.30 | 88.00 | 0.00 | - | 6 | 0 | 12.61% |
| SPXW240711C05340000 | 2024-06-03 12:39PM EDT | 2024-07-11 | 47.30 | 91.50 | 92.20 | 0.00 | - | 1 | 0 | 13.08% |
| SPXW240712C05340000 | 2024-06-10 12:13PM EDT | 2024-07-12 | 93.31 | 94.80 | 95.30 | 0.00 | - | 3 | 0 | 13.37% |
| SPXW240719C05340000 | 2024-06-10 2:09PM EDT | 2024-07-19 | 104.40 | 104.50 | 104.90 | 0.00 | - | 16 | 0 | 13.49% |
| SPXW240726C05340000 | 2024-06-10 3:29PM EDT | 2024-07-26 | 117.74 | 114.90 | 115.60 | 0.00 | - | 18 | 0 | 13.84% |
| SPXW240731C05340000 | 2024-06-10 12:07PM EDT | 2024-07-31 | 118.84 | 120.80 | 121.50 | 0.00 | - | 4 | 0 | 13.88% |
| SPX240816C05340000 | 2024-06-10 12:30PM EDT | 2024-08-16 | 141.64 | 142.00 | 144.10 | 0.00 | - | 2 | 0 | 14.59% |
| SPXW240830C05340000 | 2024-06-10 9:34AM EDT | 2024-08-30 | 149.20 | 161.80 | 162.80 | 0.00 | - | 2 | 0 | 15.13% |
| SPXW240920C05340000 | 2024-06-05 2:38PM EDT | 2024-09-20 | 184.09 | 187.60 | 188.40 | 0.00 | - | 1 | 0 | 15.76% |
| SPXW240930C05340000 | 2024-05-24 2:59PM EDT | 2024-09-30 | 168.67 | 196.90 | 198.00 | 0.00 | - | 1 | 0 | 15.85% |
| SPX241018C05340000 | 2024-06-06 2:14PM EDT | 2024-10-18 | 211.64 | 219.90 | 222.30 | 0.00 | - | 1 | 0 | 16.62% |
| SPXW241031C05340000 | 2024-06-10 1:53PM EDT | 2024-10-31 | 237.61 | 235.10 | 236.50 | 0.00 | - | 52 | 0 | 16.91% |
| SPX241115C05340000 | 2024-06-05 1:07PM EDT | 2024-11-15 | 248.43 | 258.00 | 260.90 | 0.00 | - | 1 | 0 | 17.83% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05340000 | 2024-06-11 4:09AM EDT | 2024-06-11 | 3.70 | 3.40 | 3.60 | -0.25 | -6.33% | 568 | 0 | 9.86% |
| SPXW240612P05340000 | 2024-06-11 1:45AM EDT | 2024-06-12 | 19.90 | 19.30 | 19.50 | +0.20 | +1.02% | 4 | 0 | 18.17% |
| SPXW240613P05340000 | 2024-06-11 3:17AM EDT | 2024-06-13 | 23.60 | 23.00 | 23.20 | +0.60 | +2.61% | 2 | 0 | 16.82% |
| SPXW240614P05340000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 25.90 | 24.80 | 25.10 | 0.00 | - | 1,514 | 0 | 15.44% |
| SPXW240617P05340000 | 2024-06-10 3:58PM EDT | 2024-06-17 | 26.20 | 26.90 | 27.20 | 0.00 | - | 198 | 0 | 12.40% |
| SPXW240618P05340000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 28.50 | 28.20 | 28.50 | 0.00 | - | 19 | 0 | 12.02% |
| SPXW240620P05340000 | 2024-06-10 3:14PM EDT | 2024-06-20 | 28.02 | 29.50 | 29.90 | 0.00 | - | 9 | 0 | 11.16% |
| SPX240621P05340000 | 2024-06-10 3:16PM EDT | 2024-06-21 | 29.42 | 29.70 | 30.20 | 0.00 | - | 316 | 0 | 10.72% |
| SPXW240624P05340000 | 2024-06-10 3:14PM EDT | 2024-06-24 | 31.02 | 32.90 | 33.30 | 0.00 | - | 33 | 0 | 10.26% |
| SPXW240625P05340000 | 2024-06-10 2:41PM EDT | 2024-06-25 | 34.91 | 33.90 | 34.40 | 0.00 | - | 12 | 0 | 10.17% |
| SPXW240626P05340000 | 2024-06-07 1:12PM EDT | 2024-06-26 | 34.97 | 35.70 | 36.10 | 0.00 | - | 4 | 0 | 10.24% |
| SPXW240627P05340000 | 2024-06-10 3:59PM EDT | 2024-06-27 | 36.00 | 37.20 | 37.60 | 0.00 | - | 185 | 0 | 10.26% |
| SPXW240628P05340000 | 2024-06-10 3:45PM EDT | 2024-06-28 | 39.60 | 38.70 | 39.10 | 0.00 | - | 21 | 0 | 10.30% |
| SPXW240701P05340000 | 2024-06-10 11:05AM EDT | 2024-07-01 | 46.34 | 40.50 | 40.90 | 0.00 | - | 16 | 0 | 9.89% |
| SPXW240702P05340000 | 2024-06-10 11:51AM EDT | 2024-07-02 | 44.24 | 41.60 | 42.00 | 0.00 | - | 1 | 0 | 9.87% |
| SPXW240703P05340000 | 2024-06-10 12:23PM EDT | 2024-07-03 | 43.32 | 42.00 | 42.50 | 0.00 | - | 8 | 0 | 9.75% |
| SPXW240705P05340000 | 2024-06-10 3:42PM EDT | 2024-07-05 | 43.75 | 43.90 | 44.40 | 0.00 | - | 13 | 0 | 9.70% |
| SPXW240708P05340000 | 2024-06-10 1:17PM EDT | 2024-07-08 | 49.50 | 45.40 | 46.00 | 0.00 | - | 13 | 0 | 9.44% |
| SPXW240709P05340000 | 2024-06-10 3:11PM EDT | 2024-07-09 | 46.40 | 46.70 | 47.20 | 0.00 | - | 1 | 0 | 9.48% |
| SPXW240710P05340000 | 2024-06-10 10:43AM EDT | 2024-07-10 | 55.97 | 48.20 | 48.80 | 0.00 | - | 2 | 0 | 9.58% |
| SPXW240711P05340000 | 2024-05-29 12:40PM EDT | 2024-07-11 | 94.17 | 50.90 | 51.50 | 0.00 | - | 20 | 0 | 9.86% |
| SPXW240712P05340000 | 2024-06-10 3:42PM EDT | 2024-07-12 | 51.20 | 51.80 | 52.30 | 0.00 | - | 14 | 0 | 9.84% |
| SPXW240715P05340000 | 2024-06-06 12:11PM EDT | 2024-07-15 | 60.89 | 53.00 | 53.60 | 0.00 | - | - | 0 | 9.60% |
| SPX240719P05340000 | 2024-06-10 3:56PM EDT | 2024-07-19 | 56.43 | 55.40 | 56.10 | 0.00 | - | 13 | 0 | 9.46% |
| SPXW240726P05340000 | 2024-06-10 1:48PM EDT | 2024-07-26 | 60.57 | 61.10 | 61.80 | 0.00 | - | 4 | 0 | 9.47% |
| SPXW240731P05340000 | 2024-06-07 1:37PM EDT | 2024-07-31 | 63.47 | 65.50 | 66.10 | 0.00 | - | 8 | 0 | 9.54% |
| SPXW240802P05340000 | 2024-06-07 3:21PM EDT | 2024-08-02 | 71.93 | 67.50 | 68.30 | 0.00 | - | 3 | 0 | 9.63% |
| SPXW240816P05340000 | 2024-06-10 12:12PM EDT | 2024-08-16 | 78.80 | 76.50 | 77.10 | 0.00 | - | 3 | 0 | 9.53% |
| SPXW240830P05340000 | 2024-06-05 9:40AM EDT | 2024-08-30 | 107.54 | 84.20 | 85.00 | 0.00 | - | 3 | 0 | 9.46% |
| SPXW240920P05340000 | 2024-06-07 10:48AM EDT | 2024-09-20 | 96.30 | 97.00 | 97.50 | 0.00 | - | 6 | 0 | 9.54% |
| SPXW240930P05340000 | 2024-06-05 3:59PM EDT | 2024-09-30 | 105.30 | 101.60 | 102.70 | 0.00 | - | 54 | 0 | 9.55% |
| SPXW241018P05340000 | 2024-06-05 3:52PM EDT | 2024-10-18 | 116.02 | 111.00 | 111.90 | 0.00 | - | 2 | 0 | 9.59% |
| SPXW241031P05340000 | 2024-06-07 1:48PM EDT | 2024-10-31 | 115.23 | 116.70 | 117.70 | 0.00 | - | 1 | 0 | 9.58% |
| SPX241115P05340000 | 2024-06-07 3:52PM EDT | 2024-11-15 | 134.50 | 130.70 | 131.90 | 0.00 | - | 4 | 0 | 10.13% |
© 2024 Yahoo. Tutti i diritti riservati.