Italia markets close in 3 hours 59 minutes
FTSE MIB
34.268,98 -390,57 (-1,13%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.581,14 -574,02 (-0,91%)
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:5345.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05345000 | 2024-05-29 7:16AM EDT | 2024-05-29 | 0.12 | 0.10 | 0.15 | -0.23 | -65.71% | 178 | 3,622 | 6.89% |
| SPXW240530C05345000 | 2024-05-29 5:13AM EDT | 2024-05-30 | 0.65 | 0.55 | 0.60 | -1.40 | -68.29% | 29 | 683 | 6.25% |
| SPXW240531C05345000 | 2024-05-29 7:13AM EDT | 2024-05-31 | 1.79 | 1.80 | 1.90 | -3.41 | -65.58% | 72 | 3,067 | 6.81% |
| SPXW240603C05345000 | 2024-05-28 11:32PM EDT | 2024-06-03 | 5.19 | 3.20 | 3.40 | -2.54 | -32.86% | 10 | 204 | 5.80% |
| SPXW240604C05345000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 12.00 | 4.60 | 4.90 | 0.00 | - | 42 | 85 | 6.14% |
| SPXW240605C05345000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 10.70 | 6.30 | 6.60 | 0.00 | - | 38 | 120 | 6.50% |
| SPXW240606C05345000 | 2024-05-28 3:51PM EDT | 2024-06-06 | 12.52 | 7.90 | 8.30 | 0.00 | - | 54 | 73 | 6.79% |
| SPXW240607C05345000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 16.29 | 11.90 | 12.30 | 0.00 | - | 178 | 132 | 7.82% |
| SPXW240610C05345000 | 2024-05-28 11:28PM EDT | 2024-06-10 | 16.80 | 13.50 | 13.70 | -7.22 | -30.06% | 10 | 90 | 7.26% |
| SPXW240611C05345000 | 2024-05-28 11:28PM EDT | 2024-06-11 | 18.97 | 15.10 | 15.40 | -1.30 | -6.41% | 10 | 88 | 7.47% |
| SPXW240612C05345000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 34.32 | 21.50 | 21.90 | 0.00 | - | 12 | 142 | 8.88% |
| SPXW240613C05345000 | 2024-05-24 11:07AM EDT | 2024-06-13 | 35.40 | 23.40 | 23.80 | 0.00 | - | 5 | 24 | 9.06% |
| SPXW240614C05345000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 33.80 | 25.50 | 25.80 | 0.00 | - | 43 | 466 | 9.26% |
| SPXW240617C05345000 | 2024-05-28 10:29AM EDT | 2024-06-17 | 37.74 | 26.70 | 27.20 | 0.00 | - | 2 | 4 | 8.84% |
| SPXW240618C05345000 | 2024-05-23 10:23AM EDT | 2024-06-18 | 45.80 | 28.50 | 29.00 | 0.00 | - | - | 2 | 9.00% |
| SPXW240620C05345000 | 2024-05-24 10:31AM EDT | 2024-06-20 | 38.35 | 30.50 | 31.00 | 0.00 | - | 10 | 10 | 9.00% |
| SPXW240621C05345000 | 2024-05-29 5:51AM EDT | 2024-06-21 | 34.10 | 32.80 | 33.20 | -4.60 | -11.89% | 23 | 306 | 9.23% |
| SPXW240628C05345000 | 2024-05-29 5:50AM EDT | 2024-06-28 | 42.86 | 41.90 | 42.30 | -12.14 | -22.07% | 1 | 169 | 9.65% |
| SPXW240705C05345000 | 2024-05-28 12:49PM EDT | 2024-07-05 | 63.73 | 50.00 | 50.70 | 0.00 | - | 1 | 113 | 9.98% |
| SPX240719C05345000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 78.40 | 68.20 | 69.00 | 0.00 | - | 73 | 162 | 10.86% |
| SPXW240731C05345000 | 2024-05-24 11:34AM EDT | 2024-07-31 | 100.35 | 83.40 | 84.20 | 0.00 | - | 3 | 21 | 11.52% |
| SPX240816C05345000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 119.10 | 102.50 | 103.40 | 0.00 | - | 12 | 27 | 12.25% |
| SPXW240830C05345000 | 2024-05-22 1:59PM EDT | 2024-08-30 | 145.20 | 120.30 | 121.30 | 0.00 | - | - | 26 | 12.97% |
| SPXW240930C05345000 | 2024-05-23 7:10AM EDT | 2024-09-30 | 193.15 | 152.70 | 153.70 | 0.00 | - | 3 | 7 | 13.87% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05345000 | 2024-05-29 6:59AM EDT | 2024-05-29 | 68.77 | 68.70 | 73.80 | +31.37 | +83.88% | 4 | 216 | 46.78% |
| SPXW240530P05345000 | 2024-05-29 6:59AM EDT | 2024-05-30 | 68.87 | 70.30 | 71.80 | +16.97 | +32.70% | 3 | 121 | 31.74% |
| SPXW240531P05345000 | 2024-05-28 2:57PM EDT | 2024-05-31 | 54.30 | 69.40 | 71.10 | 0.00 | - | 25 | 404 | 25.54% |
| SPXW240603P05345000 | 2024-05-28 1:10PM EDT | 2024-06-03 | 43.19 | 70.20 | 72.20 | 0.00 | - | 26 | 67 | 18.48% |
| SPXW240604P05345000 | 2024-05-23 11:53AM EDT | 2024-06-04 | 40.30 | 69.50 | 74.20 | 0.00 | - | 9 | 15 | 17.82% |
| SPXW240605P05345000 | 2024-05-28 1:37PM EDT | 2024-06-05 | 45.50 | 70.50 | 75.80 | 0.00 | - | 21 | 62 | 17.20% |
| SPXW240606P05345000 | 2024-05-28 9:36AM EDT | 2024-06-06 | 44.50 | 72.50 | 75.60 | 0.00 | - | 2 | 10 | 16.16% |
| SPXW240607P05345000 | 2024-05-28 4:03PM EDT | 2024-06-07 | 48.30 | 75.00 | 76.60 | 0.00 | - | 23 | 9 | 15.63% |
| SPXW240610P05345000 | 2024-05-23 2:40PM EDT | 2024-06-10 | 83.55 | 75.70 | 78.80 | 0.00 | - | 27 | 28 | 14.27% |
| SPXW240611P05345000 | 2024-05-28 3:37PM EDT | 2024-06-11 | 58.90 | 76.50 | 79.60 | 0.00 | - | 21 | 67 | 13.96% |
| SPXW240612P05345000 | 2024-05-28 1:03PM EDT | 2024-06-12 | 63.50 | 83.60 | 84.10 | 0.00 | - | 6 | 28 | 14.56% |
| SPXW240613P05345000 | 2024-05-28 10:00AM EDT | 2024-06-13 | 64.80 | 84.50 | 85.20 | 0.00 | - | 4 | 4 | 14.36% |
| SPXW240614P05345000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 59.11 | 84.90 | 85.50 | 0.00 | - | 15 | 84 | 13.99% |
| SPXW240617P05345000 | 2024-05-28 4:00PM EDT | 2024-06-17 | 59.90 | 85.80 | 86.50 | 0.00 | - | 9 | 12 | 13.11% |
| SPXW240618P05345000 | 2024-05-23 10:55AM EDT | 2024-06-18 | 70.02 | 86.60 | 87.20 | 0.00 | - | - | 1 | 12.93% |
| SPX240621P05345000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 70.99 | 86.10 | 88.00 | 0.00 | - | 196 | 6,577 | 12.25% |
| SPXW240628P05345000 | 2024-05-29 6:40AM EDT | 2024-06-28 | 89.70 | 91.50 | 92.10 | +13.00 | +16.95% | 13 | 185 | 11.46% |
| SPXW240705P05345000 | 2024-05-22 11:31AM EDT | 2024-07-05 | 71.93 | 94.40 | 95.10 | 0.00 | - | - | 8 | 10.80% |
| SPX240719P05345000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 87.30 | 102.20 | 103.40 | 0.00 | - | 179 | 477 | 10.29% |
| SPXW240731P05345000 | 2024-05-23 2:33PM EDT | 2024-07-31 | 117.40 | 109.90 | 110.70 | 0.00 | - | 8 | 26 | 10.11% |
| SPXW240816P05345000 | 2024-05-28 3:31PM EDT | 2024-08-16 | 107.00 | 119.00 | 119.80 | 0.00 | - | 3 | 100 | 9.97% |
| SPXW240830P05345000 | 2024-05-23 12:47PM EDT | 2024-08-30 | 107.50 | 125.80 | 126.70 | 0.00 | - | - | 22 | 9.85% |
| SPX240920P05345000 | 2024-05-23 3:51PM EDT | 2024-09-20 | 139.00 | 136.30 | 137.30 | 0.00 | - | - | 40 | 9.80% |
| SPXW240930P05345000 | 2024-04-05 1:05PM EDT | 2024-09-30 | 208.28 | 225.30 | 233.40 | 0.00 | - | 52 | 26 | 17.18% |
© 2024 Yahoo. Tutti i diritti riservati.