Italia markets close in 6 hours 31 minutes
FTSE MIB
34.500,41 -159,14 (-0,46%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.570,42 -235,07 (-0,37%)
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:5370.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05370000 | 2024-05-29 3:53AM EDT | 2024-05-29 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 6,261 | 9.94% |
| SPXW240530C05370000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.35 | 0.15 | 0.25 | 0.00 | - | 699 | 1,911 | 7.99% |
| SPXW240531C05370000 | 2024-05-29 4:03AM EDT | 2024-05-31 | 0.75 | 0.55 | 0.70 | -0.60 | -44.44% | 4 | 980 | 7.80% |
| SPXW240603C05370000 | 2024-05-29 3:53AM EDT | 2024-06-03 | 1.27 | 1.15 | 1.30 | -1.38 | -52.08% | 36 | 165 | 6.29% |
| SPXW240604C05370000 | 2024-05-28 9:53PM EDT | 2024-06-04 | 3.20 | 2.00 | 2.20 | -1.00 | -23.81% | 12 | 33 | 6.62% |
| SPXW240605C05370000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 5.23 | 3.10 | 3.40 | 0.00 | - | 33 | 86 | 7.00% |
| SPXW240606C05370000 | 2024-05-29 4:22AM EDT | 2024-06-06 | 4.41 | 4.20 | 4.50 | -1.04 | -19.08% | 4 | 58 | 7.21% |
| SPXW240607C05370000 | 2024-05-28 3:51PM EDT | 2024-06-07 | 9.44 | 7.00 | 7.20 | 0.00 | - | 102 | 1,055 | 8.07% |
| SPXW240610C05370000 | 2024-05-28 2:28PM EDT | 2024-06-10 | 10.99 | 8.40 | 8.60 | 0.00 | - | 14 | 23 | 7.58% |
| SPXW240611C05370000 | 2024-05-28 3:34PM EDT | 2024-06-11 | 12.99 | 9.60 | 10.00 | 0.00 | - | 8 | 26 | 7.77% |
| SPXW240612C05370000 | 2024-05-28 2:19PM EDT | 2024-06-12 | 20.00 | 15.20 | 15.60 | 0.00 | - | 5 | 24 | 9.18% |
| SPXW240613C05370000 | 2024-05-28 10:40AM EDT | 2024-06-13 | 23.00 | 16.60 | 17.00 | 0.00 | - | 20 | 22 | 9.27% |
| SPXW240614C05370000 | 2024-05-28 3:52PM EDT | 2024-06-14 | 22.95 | 18.30 | 18.60 | 0.00 | - | 19 | 280 | 9.41% |
| SPXW240617C05370000 | 2024-05-28 10:32AM EDT | 2024-06-17 | 27.55 | 19.60 | 20.10 | 0.00 | - | 4 | 38 | 9.03% |
| SPXW240618C05370000 | 2024-05-28 3:09PM EDT | 2024-06-18 | 24.65 | 21.20 | 21.60 | 0.00 | - | 1 | 6 | 9.16% |
| SPXW240620C05370000 | 2024-05-28 3:18PM EDT | 2024-06-20 | 25.90 | 22.60 | 23.30 | 0.00 | - | 19 | 73 | 9.12% |
| SPXW240621C05370000 | 2024-05-28 8:41PM EDT | 2024-06-21 | 29.50 | 24.60 | 25.00 | +1.90 | +6.88% | 24 | 442 | 9.28% |
| SPXW240624C05370000 | 2024-05-28 3:48PM EDT | 2024-06-24 | 30.57 | 26.10 | 26.90 | 0.00 | - | 615 | 9 | 9.12% |
| SPXW240625C05370000 | 2024-05-24 4:14PM EDT | 2024-06-25 | 34.79 | 27.30 | 28.10 | 0.00 | - | 101 | 112 | 9.18% |
| SPXW240626C05370000 | 2024-05-23 12:47PM EDT | 2024-06-26 | 42.19 | 28.80 | 29.50 | 0.00 | - | - | 13 | 9.28% |
| SPXW240627C05370000 | 2024-05-28 11:58AM EDT | 2024-06-27 | 39.73 | 30.40 | 31.10 | 0.00 | - | 2 | 11 | 9.42% |
| SPXW240628C05370000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 37.41 | 33.10 | 33.60 | 0.00 | - | 59 | 2,190 | 9.71% |
| SPXW240701C05370000 | 2024-05-28 11:40AM EDT | 2024-07-01 | 44.00 | 34.60 | 35.30 | 0.00 | - | 3 | 7 | 9.55% |
| SPXW240702C05370000 | 2024-05-28 11:04AM EDT | 2024-07-02 | 44.60 | 36.10 | 36.80 | 0.00 | - | 1 | 1 | 9.66% |
| SPXW240705C05370000 | 2024-05-28 3:57PM EDT | 2024-07-05 | 47.50 | 40.20 | 40.90 | 0.00 | - | 1 | 115 | 9.92% |
| SPXW240712C05370000 | 2024-05-28 10:31AM EDT | 2024-07-12 | 60.85 | 50.20 | 51.00 | 0.00 | - | 4 | 38 | 10.55% |
| SPX240719C05370000 | 2024-05-28 11:37AM EDT | 2024-07-19 | 68.96 | 57.90 | 58.80 | 0.00 | - | 2 | 59 | 10.83% |
| SPXW240726C05370000 | 2024-05-23 8:16AM EDT | 2024-07-26 | 103.40 | 67.00 | 67.90 | 0.00 | - | - | 14 | 11.27% |
| SPXW240731C05370000 | 2024-05-24 3:33PM EDT | 2024-07-31 | 81.00 | 72.50 | 73.40 | 0.00 | - | 1 | 93 | 11.46% |
| SPX240816C05370000 | 2024-05-28 3:35PM EDT | 2024-08-16 | 98.60 | 91.10 | 92.20 | 0.00 | - | 409 | 113 | 12.18% |
| SPXW240830C05370000 | 2024-05-17 10:33AM EDT | 2024-08-30 | 131.04 | 107.90 | 109.00 | 0.00 | - | 5 | 67 | 12.83% |
| SPX240920C05370000 | 2024-05-23 3:47PM EDT | 2024-09-20 | 124.47 | 130.80 | 132.00 | 0.00 | - | 1 | 78 | 13.55% |
| SPXW240930C05370000 | 2024-05-23 3:22PM EDT | 2024-09-30 | 133.40 | 140.10 | 141.50 | 0.00 | - | - | 10 | 13.77% |
| SPX241018C05370000 | 2024-05-23 9:55AM EDT | 2024-10-18 | 180.79 | 162.40 | 163.80 | 0.00 | - | 52 | 30 | 14.56% |
| SPXW241031C05370000 | 2024-05-15 11:48AM EDT | 2024-10-31 | 194.33 | 176.40 | 177.70 | 0.00 | - | - | 11 | 14.95% |
| SPX241115C05370000 | 2024-05-20 9:50AM EDT | 2024-11-15 | 228.95 | 199.50 | 201.00 | 0.00 | - | - | 9 | 15.89% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05370000 | 2024-05-28 3:05PM EDT | 2024-05-29 | 77.13 | 88.30 | 93.30 | 0.00 | - | 14 | 35 | 49.85% |
| SPXW240530P05370000 | 2024-05-28 2:32PM EDT | 2024-05-30 | 81.85 | 88.10 | 93.30 | 0.00 | - | 8 | 12 | 35.25% |
| SPXW240531P05370000 | 2024-05-28 10:26PM EDT | 2024-05-31 | 71.02 | 86.60 | 91.70 | +11.40 | +19.12% | 25 | 92 | 27.86% |
| SPXW240603P05370000 | 2024-05-28 3:46PM EDT | 2024-06-03 | 71.75 | 88.80 | 91.00 | 0.00 | - | 5 | 35 | 19.41% |
| SPXW240604P05370000 | 2024-05-24 10:48AM EDT | 2024-06-04 | 79.08 | 87.00 | 92.00 | 0.00 | - | 4 | 2 | 18.35% |
| SPXW240605P05370000 | 2024-05-28 2:49PM EDT | 2024-06-05 | 84.11 | 87.40 | 92.30 | 0.00 | - | 1 | 29 | 17.27% |
| SPXW240606P05370000 | 2024-05-28 12:23PM EDT | 2024-06-06 | 64.16 | 89.00 | 92.00 | 0.00 | - | 4 | 3 | 16.19% |
| SPXW240607P05370000 | 2024-05-24 2:29PM EDT | 2024-06-07 | 70.43 | 90.20 | 91.70 | 0.00 | - | 9 | 46 | 15.26% |
| SPXW240610P05370000 | 2024-05-23 2:40PM EDT | 2024-06-10 | 102.32 | 90.20 | 93.30 | 0.00 | - | - | 1 | 13.83% |
| SPXW240612P05370000 | 2024-05-28 10:43AM EDT | 2024-06-12 | 76.80 | 96.90 | 98.80 | 0.00 | - | 1 | 0 | 14.28% |
| SPXW240613P05370000 | 2024-05-22 12:59PM EDT | 2024-06-13 | 73.10 | 97.20 | 100.30 | 0.00 | - | - | 1 | 14.19% |
| SPXW240614P05370000 | 2024-05-28 1:51PM EDT | 2024-06-14 | 84.00 | 97.40 | 99.10 | 0.00 | - | 11 | 50 | 13.48% |
| SPXW240617P05370000 | 2024-05-28 4:08PM EDT | 2024-06-17 | 77.48 | 98.00 | 101.00 | 0.00 | - | 2 | 15 | 12.84% |
| SPXW240618P05370000 | 2024-05-28 3:44PM EDT | 2024-06-18 | 85.49 | 98.20 | 101.40 | 0.00 | - | 1 | 3 | 12.62% |
| SPXW240620P05370000 | 2024-05-28 12:38PM EDT | 2024-06-20 | 77.70 | 98.30 | 101.70 | 0.00 | - | 2 | 1 | 12.12% |
| SPX240621P05370000 | 2024-05-28 11:38AM EDT | 2024-06-21 | 77.91 | 97.80 | 100.00 | 0.00 | - | 5 | 101 | 11.53% |
| SPXW240624P05370000 | 2024-05-24 1:26PM EDT | 2024-06-24 | 80.37 | 99.70 | 100.60 | 0.00 | - | 3 | 4 | 10.98% |
| SPXW240625P05370000 | 2024-05-22 11:56AM EDT | 2024-06-25 | 79.83 | 100.50 | 101.30 | 0.00 | - | - | 6 | 10.91% |
| SPXW240628P05370000 | 2024-05-28 2:42PM EDT | 2024-06-28 | 96.10 | 102.40 | 103.00 | 0.00 | - | 2 | 91 | 10.67% |
| SPXW240701P05370000 | 2024-05-28 1:25PM EDT | 2024-07-01 | 84.71 | 102.70 | 103.70 | 0.00 | - | 38 | 19 | 10.30% |
| SPXW240705P05370000 | 2024-05-28 3:57PM EDT | 2024-07-05 | 88.90 | 104.60 | 105.40 | 0.00 | - | 1 | 25 | 10.01% |
| SPXW240712P05370000 | 2024-05-24 2:50PM EDT | 2024-07-12 | 92.39 | 108.90 | 110.00 | 0.00 | - | 28 | 15 | 9.86% |
| SPX240719P05370000 | 2024-05-23 2:42PM EDT | 2024-07-19 | 118.86 | 111.20 | 112.80 | 0.00 | - | 45 | 120 | 9.54% |
| SPXW240731P05370000 | 2024-05-24 11:31AM EDT | 2024-07-31 | 101.80 | 118.50 | 119.50 | 0.00 | - | 15 | 35 | 9.39% |
| SPX240816P05370000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 120.29 | 126.00 | 127.80 | 0.00 | - | 126 | 252 | 9.27% |
| SPXW240830P05370000 | 2024-05-15 12:44PM EDT | 2024-08-30 | 133.89 | 133.50 | 134.60 | 0.00 | - | 2 | 47 | 9.20% |
| SPXW240920P05370000 | 2024-05-24 9:46AM EDT | 2024-09-20 | 138.70 | 144.50 | 145.30 | 0.00 | - | 7 | 39 | 9.24% |
| SPXW240930P05370000 | 2024-05-28 12:29PM EDT | 2024-09-30 | 132.63 | 147.70 | 149.10 | 0.00 | - | 1 | 36 | 9.18% |
| SPX241018P05370000 | 2024-05-20 2:47PM EDT | 2024-10-18 | 144.10 | 156.00 | 157.30 | 0.00 | - | 2 | 50 | 9.21% |
| SPXW241031P05370000 | 2024-05-22 9:42AM EDT | 2024-10-31 | 144.03 | 161.10 | 162.30 | 0.00 | - | 2 | 25 | 9.19% |
© 2024 Yahoo. Tutti i diritti riservati.