Italia markets close in 5 hours 10 minutes
FTSE MIB
34.326,97 -332,58 (-0,96%) 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
80,57 +0,74 (+0,93%) Bitcoin EUR
62.604,81 -831,58 (-1,31%)
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:5360.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05360000 | 2024-05-29 5:39AM EDT | 2024-05-29 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 38 | 944 | 8.57% |
| SPXW240530C05360000 | 2024-05-29 5:22AM EDT | 2024-05-30 | 0.32 | 0.25 | 0.30 | -0.33 | -50.77% | 6 | 675 | 7.14% |
| SPXW240531C05360000 | 2024-05-29 5:02AM EDT | 2024-05-31 | 1.05 | 0.85 | 0.95 | -1.30 | -55.32% | 10 | 1,988 | 7.27% |
| SPXW240603C05360000 | 2024-05-29 2:36AM EDT | 2024-06-03 | 2.75 | 1.70 | 1.85 | -1.81 | -39.69% | 22 | 221 | 6.04% |
| SPXW240604C05360000 | 2024-05-28 4:08PM EDT | 2024-06-04 | 6.17 | 2.70 | 2.90 | 0.00 | - | 885 | 90 | 6.34% |
| SPXW240605C05360000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 8.35 | 4.00 | 4.30 | 0.00 | - | 31 | 109 | 6.73% |
| SPXW240606C05360000 | 2024-05-28 3:42PM EDT | 2024-06-06 | 8.10 | 5.30 | 5.60 | 0.00 | - | 45 | 22 | 6.97% |
| SPXW240607C05360000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 13.30 | 8.30 | 8.70 | 0.00 | - | 176 | 1,581 | 7.87% |
| SPXW240610C05360000 | 2024-05-28 3:25PM EDT | 2024-06-10 | 14.64 | 9.90 | 10.20 | 0.00 | - | 27 | 27 | 7.40% |
| SPXW240611C05360000 | 2024-05-28 2:21PM EDT | 2024-06-11 | 15.95 | 11.30 | 11.70 | 0.00 | - | 37 | 288 | 7.59% |
| SPXW240612C05360000 | 2024-05-28 7:29AM EDT | 2024-06-12 | 27.30 | 17.20 | 17.60 | 0.00 | - | 16 | 90 | 8.98% |
| SPXW240613C05360000 | 2024-05-28 9:36AM EDT | 2024-06-13 | 29.60 | 18.90 | 19.30 | 0.00 | - | 1 | 43 | 9.14% |
| SPXW240614C05360000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 27.40 | 20.60 | 21.00 | 0.00 | - | 75 | 912 | 9.29% |
| SPXW240617C05360000 | 2024-05-28 3:25PM EDT | 2024-06-17 | 28.29 | 21.80 | 22.40 | 0.00 | - | 1 | 73 | 8.88% |
| SPXW240618C05360000 | 2024-05-28 3:17PM EDT | 2024-06-18 | 27.75 | 23.50 | 24.00 | 0.00 | - | 10 | 85 | 9.02% |
| SPXW240620C05360000 | 2024-05-24 12:26PM EDT | 2024-06-20 | 36.90 | 25.20 | 25.80 | 0.00 | - | 8 | 8 | 8.99% |
| SPX240621C05360000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 31.90 | 26.70 | 27.10 | 0.00 | - | 14 | 1,368 | 9.07% |
| SPXW240624C05360000 | 2024-05-28 3:03PM EDT | 2024-06-24 | 32.80 | 28.80 | 29.40 | 0.00 | - | 3 | 33 | 8.98% |
| SPXW240625C05360000 | 2024-05-28 3:17PM EDT | 2024-06-25 | 34.75 | 30.20 | 30.90 | 0.00 | - | 10 | 29 | 9.10% |
| SPXW240626C05360000 | 2024-05-28 12:15PM EDT | 2024-06-26 | 43.80 | 31.80 | 32.40 | 0.00 | - | 1 | 3 | 9.21% |
| SPXW240627C05360000 | 2024-05-23 2:26PM EDT | 2024-06-27 | 34.14 | 33.40 | 34.00 | 0.00 | - | - | 31 | 9.34% |
| SPXW240628C05360000 | 2024-05-28 4:10PM EDT | 2024-06-28 | 46.38 | 35.80 | 36.30 | 0.00 | - | 134 | 297 | 9.58% |
| SPXW240701C05360000 | 2024-05-28 12:49PM EDT | 2024-07-01 | 47.71 | 37.50 | 38.30 | 0.00 | - | 2 | 5 | 9.48% |
| SPXW240702C05360000 | 2024-05-28 11:35AM EDT | 2024-07-02 | 49.90 | 39.00 | 39.80 | 0.00 | - | 3 | 2 | 9.58% |
| SPXW240705C05360000 | 2024-05-28 2:13PM EDT | 2024-07-05 | 51.97 | 43.60 | 44.20 | 0.00 | - | 2 | 86 | 9.87% |
| SPXW240711C05360000 | 2024-05-28 10:48AM EDT | 2024-07-11 | 64.10 | 50.70 | 51.80 | 0.00 | - | 1 | - | 10.25% |
| SPXW240712C05360000 | 2024-05-24 12:01PM EDT | 2024-07-12 | 65.42 | 53.60 | 54.40 | 0.00 | - | 24 | 56 | 10.50% |
| SPX240719C05360000 | 2024-05-28 11:31AM EDT | 2024-07-19 | 74.92 | 61.30 | 62.00 | 0.00 | - | 3 | 327 | 10.74% |
| SPXW240726C05360000 | 2024-05-28 10:15AM EDT | 2024-07-26 | 82.40 | 70.50 | 71.40 | 0.00 | - | 3 | 5 | 11.22% |
| SPXW240731C05360000 | 2024-05-24 12:56PM EDT | 2024-07-31 | 88.50 | 76.20 | 77.00 | 0.00 | - | 33 | 609 | 11.41% |
| SPX240816C05360000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 110.10 | 94.90 | 96.00 | 0.00 | - | 22 | 225 | 12.15% |
| SPXW240830C05360000 | 2024-05-28 10:19AM EDT | 2024-08-30 | 126.47 | 112.30 | 113.30 | 0.00 | - | 30 | 60 | 12.84% |
| SPX240920C05360000 | 2024-05-20 10:07AM EDT | 2024-09-20 | 166.65 | 134.80 | 135.90 | 0.00 | - | 327 | 693 | 13.52% |
| SPXW240930C05360000 | 2024-05-16 1:56PM EDT | 2024-09-30 | 175.12 | 144.60 | 145.70 | 0.00 | - | 2 | 14 | 13.76% |
| SPXW241018C05360000 | 2024-05-23 7:07AM EDT | 2024-10-18 | 206.10 | 167.00 | 168.20 | 0.00 | - | 3 | 4 | 14.57% |
| SPXW241031C05360000 | 2024-05-22 3:44PM EDT | 2024-10-31 | 197.11 | 180.40 | 181.60 | 0.00 | - | 33 | 66 | 14.91% |
| SPX241115C05360000 | 2024-05-20 9:50AM EDT | 2024-11-15 | 235.18 | 203.50 | 205.00 | 0.00 | - | - | 10 | 15.86% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05360000 | 2024-05-28 3:59PM EDT | 2024-05-29 | 57.30 | 81.80 | 86.80 | 0.00 | - | 23 | 54 | 50.03% |
| SPXW240530P05360000 | 2024-05-28 3:03PM EDT | 2024-05-30 | 66.07 | 81.90 | 86.80 | 0.00 | - | 28 | 14 | 35.38% |
| SPXW240531P05360000 | 2024-05-28 2:38PM EDT | 2024-05-31 | 76.12 | 81.60 | 83.40 | 0.00 | - | 39 | 159 | 26.98% |
| SPXW240603P05360000 | 2024-05-23 11:40AM EDT | 2024-06-03 | 50.49 | 82.20 | 84.20 | 0.00 | - | 2 | 58 | 19.40% |
| SPXW240604P05360000 | 2024-05-24 10:12AM EDT | 2024-06-04 | 71.66 | 81.10 | 86.20 | 0.00 | - | 1 | 14 | 18.69% |
| SPXW240605P05360000 | 2024-05-23 10:00AM EDT | 2024-06-05 | 59.70 | 81.80 | 86.90 | 0.00 | - | 3 | 31 | 17.73% |
| SPXW240606P05360000 | 2024-05-24 10:26AM EDT | 2024-06-06 | 69.65 | 83.40 | 86.50 | 0.00 | - | 1 | 44 | 16.58% |
| SPXW240607P05360000 | 2024-05-28 9:34AM EDT | 2024-06-07 | 56.20 | 84.90 | 86.60 | 0.00 | - | 2 | 104 | 15.76% |
| SPXW240610P05360000 | 2024-05-28 1:04PM EDT | 2024-06-10 | 65.30 | 85.70 | 88.80 | 0.00 | - | 5 | 1 | 14.41% |
| SPXW240611P05360000 | 2024-05-28 10:27AM EDT | 2024-06-11 | 65.90 | 86.30 | 89.30 | 0.00 | - | 5 | 23 | 14.02% |
| SPXW240612P05360000 | 2024-05-28 11:02AM EDT | 2024-06-12 | 71.50 | 92.00 | 93.80 | 0.00 | - | 3 | 13 | 14.65% |
| SPXW240613P05360000 | 2024-05-22 12:59PM EDT | 2024-06-13 | 67.60 | 92.50 | 95.50 | 0.00 | - | - | 1 | 14.59% |
| SPXW240614P05360000 | 2024-05-28 4:08PM EDT | 2024-06-14 | 70.28 | 93.00 | 94.70 | 0.00 | - | 14 | 46 | 13.97% |
| SPXW240617P05360000 | 2024-05-23 9:44AM EDT | 2024-06-17 | 63.60 | 93.70 | 96.70 | 0.00 | - | 1 | 4 | 13.31% |
| SPXW240618P05360000 | 2024-05-20 3:46PM EDT | 2024-06-18 | 77.05 | 94.80 | 95.40 | 0.00 | - | 2 | 8 | 12.72% |
| SPXW240620P05360000 | 2024-05-23 4:01PM EDT | 2024-06-20 | 102.50 | 95.90 | 96.60 | 0.00 | - | 2 | 15 | 12.39% |
| SPX240621P05360000 | 2024-05-28 3:17PM EDT | 2024-06-21 | 82.83 | 94.20 | 96.30 | 0.00 | - | 1 | 90 | 12.07% |
| SPXW240624P05360000 | 2024-05-24 9:50AM EDT | 2024-06-24 | 93.17 | 96.30 | 97.10 | 0.00 | - | 2 | 17 | 11.53% |
| SPXW240625P05360000 | 2024-05-23 1:20PM EDT | 2024-06-25 | 81.89 | 96.90 | 97.80 | 0.00 | - | - | 12 | 11.44% |
| SPXW240626P05360000 | 2024-05-28 2:40PM EDT | 2024-06-26 | 90.05 | 97.50 | 98.30 | 0.00 | - | 2 | 3 | 11.33% |
| SPXW240628P05360000 | 2024-05-28 2:59PM EDT | 2024-06-28 | 86.30 | 98.70 | 99.30 | 0.00 | - | 65 | 183 | 11.13% |
| SPXW240701P05360000 | 2024-05-28 1:25PM EDT | 2024-07-01 | 79.11 | 99.60 | 100.60 | 0.00 | - | 52 | 65 | 10.84% |
| SPXW240705P05360000 | 2024-05-28 4:10PM EDT | 2024-07-05 | 80.50 | 101.30 | 102.10 | 0.00 | - | 4 | 1 | 10.48% |
| SPXW240711P05360000 | 2024-05-28 11:42AM EDT | 2024-07-11 | 84.80 | 106.10 | 107.40 | 0.00 | - | 5 | - | 10.49% |
| SPXW240712P05360000 | 2024-05-28 11:51AM EDT | 2024-07-12 | 84.96 | 106.10 | 107.10 | 0.00 | - | 171 | 11 | 10.33% |
| SPX240719P05360000 | 2024-05-23 10:02AM EDT | 2024-07-19 | 91.69 | 108.50 | 109.90 | 0.00 | - | 21 | 239 | 9.97% |
| SPXW240726P05360000 | 2024-05-28 9:49AM EDT | 2024-07-26 | 94.71 | 112.30 | 113.40 | 0.00 | - | 2 | 0 | 9.79% |
| SPXW240731P05360000 | 2024-05-24 11:39AM EDT | 2024-07-31 | 100.90 | 116.00 | 117.10 | 0.00 | - | 15 | 139 | 9.83% |
| SPX240816P05360000 | 2024-05-28 1:43PM EDT | 2024-08-16 | 106.58 | 123.80 | 125.30 | 0.00 | - | 11 | 229 | 9.64% |
| SPXW240830P05360000 | 2024-05-15 12:44PM EDT | 2024-08-30 | 129.39 | 131.20 | 132.30 | 0.00 | - | 138 | 81 | 9.56% |
| SPXW240920P05360000 | 2024-05-29 1:06AM EDT | 2024-09-20 | 132.80 | 142.30 | 142.90 | +8.10 | +6.50% | 7 | 8 | 9.55% |
| SPXW240930P05360000 | 2024-05-20 10:27AM EDT | 2024-09-30 | 127.98 | 145.60 | 146.80 | 0.00 | - | 1 | 2 | 9.48% |
| SPXW241018P05360000 | 2024-05-28 9:47AM EDT | 2024-10-18 | 139.20 | 154.10 | 155.10 | 0.00 | - | 26 | 38 | 9.49% |
| SPXW241031P05360000 | 2024-05-28 1:43PM EDT | 2024-10-31 | 143.90 | 159.10 | 160.40 | 0.00 | - | 28 | 1 | 9.48% |
© 2024 Yahoo. Tutti i diritti riservati.