Italia markets close in 4 hours 1 minute
FTSE MIB
34.266,11 -393,44 (-1,14%) 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
62.572,41 -602,04 (-0,95%)
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:5365.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05365000 | 2024-05-29 7:07AM EDT | 2024-05-29 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 42 | 4,278 | 9.25% |
| SPXW240530C05365000 | 2024-05-28 4:08PM EDT | 2024-05-30 | 0.51 | 0.15 | 0.25 | 0.00 | - | 745 | 591 | 7.46% |
| SPXW240531C05365000 | 2024-05-29 5:47AM EDT | 2024-05-31 | 0.70 | 0.65 | 0.75 | -1.07 | -60.45% | 17 | 1,581 | 7.41% |
| SPXW240603C05365000 | 2024-05-29 6:13AM EDT | 2024-06-03 | 1.55 | 1.35 | 1.45 | -1.16 | -42.80% | 21 | 1,457 | 6.06% |
| SPXW240604C05365000 | 2024-05-28 3:57PM EDT | 2024-06-04 | 4.40 | 2.20 | 2.35 | 0.00 | - | 503 | 470 | 6.36% |
| SPXW240605C05365000 | 2024-05-29 6:48AM EDT | 2024-06-05 | 3.60 | 3.30 | 3.50 | -3.55 | -49.65% | 1 | 57 | 6.68% |
| SPXW240606C05365000 | 2024-05-28 1:46PM EDT | 2024-06-06 | 8.80 | 4.50 | 4.70 | 0.00 | - | 9 | 116 | 6.93% |
| SPXW240607C05365000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 12.90 | 7.40 | 7.70 | 0.00 | - | 76 | 40 | 7.88% |
| SPXW240610C05365000 | 2024-05-28 2:28PM EDT | 2024-06-10 | 12.27 | 8.60 | 9.00 | 0.00 | - | 30 | 22 | 7.37% |
| SPXW240611C05365000 | 2024-05-28 3:10PM EDT | 2024-06-11 | 13.54 | 9.90 | 10.30 | 0.00 | - | 23 | 49 | 7.52% |
| SPXW240612C05365000 | 2024-05-28 1:02PM EDT | 2024-06-12 | 24.06 | 15.50 | 15.90 | 0.00 | - | 11 | 52 | 8.90% |
| SPXW240613C05365000 | 2024-05-28 2:53PM EDT | 2024-06-13 | 20.00 | 17.60 | 18.00 | 0.00 | - | 8 | 12 | 9.18% |
| SPXW240614C05365000 | 2024-05-28 3:28PM EDT | 2024-06-14 | 24.00 | 19.20 | 19.60 | 0.00 | - | 23 | 36 | 9.31% |
| SPXW240617C05365000 | 2024-05-28 3:13PM EDT | 2024-06-17 | 24.20 | 20.50 | 20.90 | 0.00 | - | 1 | 24 | 8.88% |
| SPXW240618C05365000 | 2024-05-28 2:36PM EDT | 2024-06-18 | 24.25 | 22.10 | 22.50 | 0.00 | - | 10 | 43 | 9.03% |
| SPXW240621C05365000 | 2024-05-28 3:36PM EDT | 2024-06-21 | 31.51 | 25.80 | 26.10 | 0.00 | - | 152 | 253 | 9.19% |
| SPXW240628C05365000 | 2024-05-28 11:32AM EDT | 2024-06-28 | 45.00 | 34.10 | 34.50 | 0.00 | - | 13 | 1,008 | 9.57% |
| SPXW240705C05365000 | 2024-05-24 10:35AM EDT | 2024-07-05 | 48.37 | 41.40 | 41.90 | 0.00 | - | 1 | 29 | 9.80% |
| SPXW240712C05365000 | 2024-05-28 11:16AM EDT | 2024-07-12 | 62.63 | 51.60 | 52.40 | 0.00 | - | 1 | 1 | 10.48% |
| SPXW240719C05365000 | 2024-05-28 9:19PM EDT | 2024-07-19 | 68.00 | 59.90 | 60.40 | +4.00 | +6.25% | 1 | 42 | 10.79% |
| SPXW240731C05365000 | 2024-05-24 12:18PM EDT | 2024-07-31 | 88.30 | 73.60 | 74.40 | 0.00 | - | 21 | 2,229 | 11.35% |
| SPXW240816C05365000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 102.90 | 92.80 | 93.60 | 0.00 | - | 7 | 18 | 12.12% |
| SPXW240830C05365000 | 2024-05-28 10:08AM EDT | 2024-08-30 | 123.00 | 110.00 | 110.90 | 0.00 | - | 15 | 27 | 12.81% |
| SPXW240930C05365000 | 2024-04-11 3:58PM EDT | 2024-09-30 | 166.60 | 128.00 | 129.90 | 0.00 | - | - | 19 | 12.65% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05365000 | 2024-05-28 3:02PM EDT | 2024-05-29 | 71.56 | 85.70 | 90.80 | 0.00 | - | 5 | 35 | 50.71% |
| SPXW240530P05365000 | 2024-05-28 3:57PM EDT | 2024-05-30 | 62.83 | 88.00 | 93.10 | 0.00 | - | 19 | 26 | 37.44% |
| SPXW240531P05365000 | 2024-05-28 2:47PM EDT | 2024-05-31 | 79.80 | 86.10 | 87.80 | 0.00 | - | 6 | 101 | 27.57% |
| SPXW240603P05365000 | 2024-05-22 2:29PM EDT | 2024-06-03 | 78.61 | 86.20 | 88.20 | 0.00 | - | 18 | 65 | 19.66% |
| SPXW240604P05365000 | 2024-05-24 10:12AM EDT | 2024-06-04 | 75.74 | 84.80 | 89.90 | 0.00 | - | 1 | 1 | 18.83% |
| SPXW240605P05365000 | 2024-05-22 12:02PM EDT | 2024-06-05 | 60.11 | 85.30 | 90.30 | 0.00 | - | 6 | 15 | 17.76% |
| SPXW240606P05365000 | 2024-05-16 3:18PM EDT | 2024-06-06 | 71.30 | 87.10 | 90.10 | 0.00 | - | - | 15 | 16.68% |
| SPXW240610P05365000 | 2024-05-28 11:48AM EDT | 2024-06-10 | 63.43 | 89.10 | 92.10 | 0.00 | - | 2 | 3 | 14.42% |
| SPXW240611P05365000 | 2024-05-23 9:50AM EDT | 2024-06-11 | 65.42 | 89.60 | 92.60 | 0.00 | - | - | 20 | 14.03% |
| SPXW240612P05365000 | 2024-05-28 1:03PM EDT | 2024-06-12 | 75.90 | 95.00 | 96.80 | 0.00 | - | 3 | 20 | 14.60% |
| SPXW240614P05365000 | 2024-05-22 11:00AM EDT | 2024-06-14 | 69.00 | 96.10 | 97.70 | 0.00 | - | - | 27 | 13.92% |
| SPXW240621P05365000 | 2024-05-28 4:03PM EDT | 2024-06-21 | 74.10 | 98.60 | 98.90 | 0.00 | - | 122 | 118 | 11.95% |
| SPXW240628P05365000 | 2024-05-28 3:36PM EDT | 2024-06-28 | 85.50 | 102.70 | 103.20 | 0.00 | - | 29 | 137 | 11.26% |
| SPXW240705P05365000 | 2024-05-23 1:32PM EDT | 2024-07-05 | 89.60 | 103.60 | 104.40 | 0.00 | - | - | 33 | 10.35% |
| SPXW240719P05365000 | 2024-05-28 12:36PM EDT | 2024-07-19 | 90.83 | 112.20 | 112.90 | 0.00 | - | 10 | 62 | 9.96% |
| SPXW240731P05365000 | 2024-05-28 2:55PM EDT | 2024-07-31 | 109.50 | 117.90 | 118.80 | 0.00 | - | 15 | 74 | 9.67% |
| SPXW240816P05365000 | 2024-05-22 3:31PM EDT | 2024-08-16 | 115.56 | 127.70 | 128.60 | 0.00 | - | - | 6 | 9.67% |
| SPXW240930P05365000 | 2024-04-11 10:09AM EDT | 2024-09-30 | 249.17 | 185.60 | 187.60 | 0.00 | - | - | 1 | 12.56% |
© 2024 Yahoo. Tutti i diritti riservati.