Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0769 -0,0035 (-0,32%) Bitcoin EUR
64.619,64 -100,05 (-0,15%) CMC Crypto 200
1.442,87 -3,80 (-0,26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Prezzo d'esercizio:5375.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05375000 | 2024-06-10 3:59PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -1.50 | -96.77% | 44,323 | 4,712 | 2.45% |
| SPXW240611C05375000 | 2024-06-10 4:19PM EDT | 2024-06-11 | 3.55 | 3.70 | 3.80 | -0.63 | -15.07% | 7,390 | 1,199 | 5.81% |
| SPXW240612C05375000 | 2024-06-10 4:07PM EDT | 2024-06-12 | 21.60 | 21.40 | 21.80 | +3.95 | +22.38% | 1,337 | 745 | 14.60% |
| SPXW240613C05375000 | 2024-06-10 3:56PM EDT | 2024-06-13 | 27.00 | 25.30 | 25.70 | +5.65 | +26.46% | 347 | 640 | 14.41% |
| SPXW240614C05375000 | 2024-06-10 4:11PM EDT | 2024-06-14 | 27.70 | 28.10 | 28.60 | +4.23 | +18.02% | 612 | 2,125 | 14.06% |
| SPXW240617C05375000 | 2024-06-10 3:51PM EDT | 2024-06-17 | 29.80 | 30.30 | 30.80 | +3.65 | +13.96% | 82 | 356 | 11.82% |
| SPXW240618C05375000 | 2024-06-10 3:57PM EDT | 2024-06-18 | 32.90 | 32.80 | 33.50 | +3.10 | +10.40% | 15 | 0 | 11.95% |
| SPXW240620C05375000 | 2024-06-10 3:26PM EDT | 2024-06-20 | 36.55 | 35.20 | 36.00 | +5.82 | +18.94% | 126 | 0 | 11.49% |
| SPXW240621C05375000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 40.50 | 38.80 | 39.30 | +7.00 | +20.90% | 335 | 1,362 | 11.86% |
| SPXW240624C05375000 | 2024-06-10 3:36PM EDT | 2024-06-24 | 40.79 | 40.80 | 41.60 | -7.34 | -15.25% | 63 | 571 | 11.14% |
| SPXW240625C05375000 | 2024-06-10 2:04PM EDT | 2024-06-25 | 42.90 | 42.80 | 43.80 | -1.58 | -3.55% | 9 | 0 | 11.28% |
| SPXW240626C05375000 | 2024-06-10 12:17PM EDT | 2024-06-26 | 45.18 | 44.90 | 45.80 | -8.35 | -15.60% | 100 | 1,319 | 11.38% |
| SPXW240627C05375000 | 2024-06-10 2:39PM EDT | 2024-06-27 | 45.90 | 47.00 | 47.90 | +0.90 | +2.00% | 15 | 0 | 11.50% |
| SPXW240628C05375000 | 2024-06-10 4:11PM EDT | 2024-06-28 | 50.26 | 50.80 | 51.40 | +5.16 | +11.44% | 66 | 2,469 | 11.92% |
| SPXW240701C05375000 | 2024-06-10 11:45AM EDT | 2024-07-01 | 50.74 | 52.90 | 53.90 | +0.24 | +0.48% | 301 | 0 | 11.55% |
| SPXW240702C05375000 | 2024-06-10 10:42AM EDT | 2024-07-02 | 47.56 | 54.90 | 55.90 | +11.11 | +30.48% | 46 | 104 | 11.67% |
| SPXW240703C05375000 | 2024-06-07 10:52AM EDT | 2024-07-03 | 65.40 | 56.80 | 57.70 | 0.00 | - | 9 | 210 | 11.75% |
| SPXW240705C05375000 | 2024-06-10 2:30PM EDT | 2024-07-05 | 56.68 | 60.90 | 61.70 | +2.52 | +4.65% | 63 | 872 | 11.99% |
| SPXW240708C05375000 | 2024-06-10 3:36PM EDT | 2024-07-08 | 63.00 | 62.60 | 63.60 | +1.13 | +1.83% | 49 | 28 | 11.67% |
| SPXW240709C05375000 | 2024-06-10 1:09PM EDT | 2024-07-09 | 62.20 | 64.70 | 65.70 | -7.55 | -10.82% | 4 | 7 | 11.82% |
| SPXW240710C05375000 | 2024-06-10 3:40PM EDT | 2024-07-10 | 66.80 | 66.50 | 67.50 | -0.84 | -1.24% | 9 | 30 | 11.92% |
| SPXW240711C05375000 | 2024-06-10 1:35PM EDT | 2024-07-11 | 66.60 | 70.10 | 71.40 | -5.03 | -7.02% | 18 | 0 | 12.35% |
| SPXW240712C05375000 | 2024-06-10 3:37PM EDT | 2024-07-12 | 73.55 | 73.30 | 74.40 | -1.05 | -1.41% | 219 | 0 | 12.62% |
| SPXW240715C05375000 | 2024-06-07 11:07AM EDT | 2024-07-15 | 74.20 | 74.70 | 76.00 | 0.00 | - | 1 | 9 | 12.33% |
| SPXW240716C05375000 | 2024-06-07 3:50PM EDT | 2024-07-16 | 70.41 | 76.50 | 77.80 | 0.00 | - | 6 | 3 | 12.42% |
| SPXW240717C05375000 | 2024-06-10 1:35PM EDT | 2024-07-17 | 74.80 | 78.30 | 79.50 | -8.40 | -10.10% | 2 | 529 | 12.50% |
| SPXW240718C05375000 | 2024-06-10 12:07PM EDT | 2024-07-18 | 77.97 | 80.00 | 81.40 | +4.47 | +6.08% | 52 | 35 | 12.61% |
| SPXW240719C05375000 | 2024-06-10 3:45PM EDT | 2024-07-19 | 85.90 | 82.90 | 83.80 | +7.32 | +9.32% | 515 | 0 | 12.79% |
| SPXW240726C05375000 | 2024-06-10 2:08PM EDT | 2024-07-26 | 89.60 | 92.70 | 93.90 | -11.25 | -11.16% | 7 | 24 | 13.12% |
| SPXW240731C05375000 | 2024-06-10 3:52PM EDT | 2024-07-31 | 98.75 | 99.20 | 100.40 | +0.85 | +0.87% | 9 | 0 | 13.28% |
| SPXW240802C05375000 | 2024-06-10 12:07PM EDT | 2024-08-02 | 101.77 | 104.10 | 105.10 | -3.80 | -3.60% | 70 | 1 | 13.60% |
| SPXW240816C05375000 | 2024-06-10 3:31PM EDT | 2024-08-16 | 120.03 | 121.00 | 121.90 | -0.77 | -0.64% | 4 | 373 | 13.94% |
| SPXW240830C05375000 | 2024-06-07 12:27PM EDT | 2024-08-30 | 144.10 | 139.10 | 140.80 | 0.00 | - | 33 | 95 | 14.56% |
| SPX240920C05375000 | 2024-06-07 3:17PM EDT | 2024-09-20 | 151.88 | 163.60 | 165.60 | -8.66 | -5.39% | 1 | 4,578 | 15.17% |
| SPXW240930C05375000 | 2024-06-10 2:32PM EDT | 2024-09-30 | 170.46 | 173.80 | 176.00 | -10.42 | -5.76% | 10 | 127 | 15.36% |
| SPXW241018C05375000 | 2024-06-04 12:36PM EDT | 2024-10-18 | 149.75 | 197.90 | 199.90 | 0.00 | - | 4 | 6 | 16.13% |
| SPXW241031C05375000 | 2024-05-23 11:21AM EDT | 2024-10-31 | 193.73 | 211.80 | 214.40 | 0.00 | - | 7 | 0 | 16.46% |
| SPX241115C05375000 | 2024-06-10 3:38PM EDT | 2024-11-15 | 236.42 | 234.70 | 238.80 | +6.18 | +2.68% | 1 | 74 | 17.40% |
| SPX241220C05375000 | 2024-06-10 3:48PM EDT | 2024-12-20 | 272.40 | 271.80 | 275.10 | +4.62 | +1.73% | 3 | 1,533 | 18.08% |
| SPXW241231C05375000 | 2024-06-05 2:49PM EDT | 2024-12-31 | 278.18 | 281.30 | 285.00 | 0.00 | - | 2 | 0 | 18.20% |
| SPX250117C05375000 | 2024-06-10 4:13PM EDT | 2025-01-17 | 301.58 | 300.60 | 305.60 | +9.15 | +3.13% | 2 | 912 | 18.73% |
| SPX250221C05375000 | 2024-05-15 11:19AM EDT | 2025-02-21 | 309.05 | 333.70 | 339.20 | 0.00 | - | 2 | 0 | 19.28% |
| SPX250321C05375000 | 2024-06-10 11:39AM EDT | 2025-03-21 | 359.17 | 361.60 | 365.70 | +2.19 | +0.61% | 1 | 982 | 19.71% |
| SPXW250331C05375000 | 2024-06-07 2:06PM EDT | 2025-03-31 | 368.59 | 370.60 | 374.80 | 0.00 | - | 4 | 417 | 19.85% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 2025-04-17 | 329.06 | 368.50 | 389.50 | 0.00 | - | 2 | 71 | 20.05% |
| SPX250516C05375000 | 2024-05-23 1:51PM EDT | 2025-05-16 | 374.82 | 412.90 | 419.60 | 0.00 | - | - | 15 | 20.64% |
| SPX250620C05375000 | 2024-06-04 12:12PM EDT | 2025-06-20 | 381.10 | 442.80 | 447.90 | 0.00 | - | 9 | 133 | 20.96% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05375000 | 2024-06-10 3:57PM EDT | 2024-06-10 | 13.00 | 11.10 | 15.70 | -19.60 | -60.12% | 1,308 | 278 | 5.49% |
| SPXW240611P05375000 | 2024-06-10 4:10PM EDT | 2024-06-11 | 20.06 | 18.20 | 19.20 | -8.14 | -28.87% | 255 | 692 | 6.70% |
| SPXW240612P05375000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 37.10 | 35.60 | 36.00 | -8.50 | -18.64% | 222 | 313 | 14.59% |
| SPXW240613P05375000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 37.70 | 38.60 | 39.20 | -11.30 | -23.06% | 48 | 151 | 14.09% |
| SPXW240614P05375000 | 2024-06-10 4:07PM EDT | 2024-06-14 | 40.10 | 40.10 | 40.60 | -9.10 | -18.50% | 208 | 339 | 13.17% |
| SPXW240617P05375000 | 2024-06-10 4:07PM EDT | 2024-06-17 | 42.00 | 42.00 | 42.70 | -7.08 | -14.43% | 34 | 34 | 11.09% |
| SPXW240618P05375000 | 2024-06-10 1:26PM EDT | 2024-06-18 | 48.50 | 42.90 | 43.60 | +5.50 | +12.79% | 15 | 41 | 10.72% |
| SPXW240620P05375000 | 2024-06-10 3:04PM EDT | 2024-06-20 | 44.20 | 44.50 | 45.30 | +0.73 | +1.68% | 17 | 101 | 10.16% |
| SPX240621P05375000 | 2024-06-10 3:40PM EDT | 2024-06-21 | 44.89 | 44.00 | 45.60 | -6.59 | -12.80% | 124 | 1,533 | 9.81% |
| SPXW240624P05375000 | 2024-06-10 3:47PM EDT | 2024-06-24 | 48.58 | 47.00 | 47.90 | +0.35 | +0.73% | 53 | 18 | 9.31% |
| SPXW240625P05375000 | 2024-06-06 10:27AM EDT | 2024-06-25 | 56.90 | 48.30 | 49.20 | 0.00 | - | 18 | 70 | 9.31% |
| SPXW240626P05375000 | 2024-06-10 10:04AM EDT | 2024-06-26 | 62.25 | 49.50 | 50.30 | +13.05 | +26.52% | 6 | 45 | 9.27% |
| SPXW240627P05375000 | 2024-06-10 3:47PM EDT | 2024-06-27 | 52.38 | 50.90 | 51.70 | -7.22 | -12.11% | 51 | 14 | 9.30% |
| SPXW240628P05375000 | 2024-06-10 2:01PM EDT | 2024-06-28 | 53.27 | 52.40 | 53.00 | -5.68 | -9.64% | 56 | 0 | 9.32% |
| SPXW240701P05375000 | 2024-06-10 3:20PM EDT | 2024-07-01 | 52.28 | 53.60 | 54.50 | +0.98 | +1.91% | 2 | 59 | 8.95% |
| SPXW240702P05375000 | 2024-06-05 10:56AM EDT | 2024-07-02 | 81.80 | 54.50 | 55.80 | 0.00 | - | 14 | 26 | 9.00% |
| SPXW240703P05375000 | 2024-06-10 3:42PM EDT | 2024-07-03 | 55.50 | 55.10 | 56.00 | -0.80 | -1.42% | 14 | 353 | 8.85% |
| SPXW240705P05375000 | 2024-06-10 10:06AM EDT | 2024-07-05 | 67.30 | 57.30 | 58.10 | +6.10 | +9.97% | 9 | 176 | 8.87% |
| SPXW240708P05375000 | 2024-06-07 3:56PM EDT | 2024-07-08 | 64.32 | 58.30 | 59.40 | 0.00 | - | 15 | 16 | 8.62% |
| SPXW240710P05375000 | 2024-06-10 11:51AM EDT | 2024-07-10 | 64.80 | 61.00 | 62.10 | -6.74 | -9.42% | 1 | 112 | 8.77% |
| SPXW240711P05375000 | 2024-05-28 1:18PM EDT | 2024-07-11 | 93.50 | 63.90 | 65.20 | 0.00 | - | 23 | 23 | 9.12% |
| SPXW240712P05375000 | 2024-06-10 2:10PM EDT | 2024-07-12 | 65.80 | 64.40 | 65.20 | -5.90 | -8.23% | 201 | 55 | 8.98% |
| SPXW240717P05375000 | 2024-06-10 11:06AM EDT | 2024-07-17 | 75.00 | 67.50 | 68.50 | +7.10 | +10.46% | 2 | 65 | 8.85% |
| SPXW240718P05375000 | 2024-06-10 3:23PM EDT | 2024-07-18 | 67.40 | 68.40 | 69.50 | -0.97 | -1.42% | 3 | 1 | 8.88% |
| SPXW240719P05375000 | 2024-06-10 2:05PM EDT | 2024-07-19 | 69.13 | 68.90 | 69.70 | -6.37 | -8.44% | 52 | 250 | 8.80% |
| SPXW240726P05375000 | 2024-06-10 2:08PM EDT | 2024-07-26 | 72.85 | 73.00 | 74.10 | -46.13 | -38.77% | 5 | 10 | 8.69% |
| SPXW240731P05375000 | 2024-06-06 3:54PM EDT | 2024-07-31 | 83.00 | 77.40 | 78.40 | 0.00 | - | 47 | 523 | 8.80% |
| SPXW240816P05375000 | 2024-06-06 3:14PM EDT | 2024-08-16 | 94.72 | 88.20 | 89.10 | 0.00 | - | 100 | 126 | 8.86% |
| SPXW240830P05375000 | 2024-06-10 4:00PM EDT | 2024-08-30 | 95.90 | 95.60 | 96.90 | -5.79 | -5.69% | 2 | 336 | 8.84% |
| SPX240920P05375000 | 2024-06-10 4:12PM EDT | 2024-09-20 | 109.29 | 107.70 | 108.90 | +2.79 | +2.62% | 10 | 5,211 | 8.94% |
| SPXW240930P05375000 | 2024-06-10 3:08PM EDT | 2024-09-30 | 113.18 | 112.20 | 113.70 | -5.65 | -4.75% | 75 | 425 | 8.94% |
| SPXW241018P05375000 | 2024-06-05 9:34AM EDT | 2024-10-18 | 143.56 | 121.80 | 123.30 | 0.00 | - | 40 | 33 | 9.06% |
| SPXW241031P05375000 | 2024-06-10 1:12PM EDT | 2024-10-31 | 131.70 | 127.40 | 129.10 | -12.93 | -8.94% | 8 | 1 | 9.07% |
| SPX241115P05375000 | 2024-06-05 4:09PM EDT | 2024-11-15 | 145.84 | 141.10 | 142.80 | 0.00 | - | 68 | 363 | 9.60% |
| SPXW241129P05375000 | 2024-06-06 9:58AM EDT | 2024-11-29 | 151.40 | 146.70 | 148.60 | 0.00 | - | - | 32 | 9.60% |
| SPX241220P05375000 | 2024-06-10 4:11PM EDT | 2024-12-20 | 158.34 | 157.10 | 158.50 | -1.63 | -1.02% | 24 | 1,983 | 9.70% |
| SPXW241231P05375000 | 2024-06-10 11:07AM EDT | 2024-12-31 | 165.85 | 159.20 | 161.10 | +1.38 | +0.84% | 9 | 437 | 9.60% |
| SPX250117P05375000 | 2024-06-10 12:45PM EDT | 2025-01-17 | 169.12 | 165.20 | 166.70 | +6.23 | +3.82% | 25 | 0 | 9.56% |
| SPX250221P05375000 | 2024-06-10 1:08PM EDT | 2025-02-21 | 181.78 | 178.50 | 180.50 | -4.58 | -2.46% | 3 | 776 | 9.66% |
| SPX250321P05375000 | 2024-06-10 3:57PM EDT | 2025-03-21 | 189.40 | 190.40 | 192.30 | -4.80 | -2.47% | 43 | 2,241 | 9.80% |
| SPXW250331P05375000 | 2024-06-07 3:49PM EDT | 2025-03-31 | 198.43 | 192.90 | 196.60 | -0.28 | -0.14% | 1 | 354 | 9.85% |
| SPX250417P05375000 | 2024-06-07 12:53PM EDT | 2025-04-17 | 199.28 | 198.30 | 202.60 | 0.00 | - | 37 | 0 | 9.89% |
| SPX250516P05375000 | 2024-06-06 7:10AM EDT | 2025-05-16 | 214.55 | 209.20 | 212.50 | 0.00 | - | 10 | 20 | 9.94% |
| SPX250620P05375000 | 2024-06-07 3:57PM EDT | 2025-06-20 | 225.00 | 221.10 | 223.40 | 0.00 | - | 16 | 126 | 9.97% |
© 2024 Yahoo. Tutti i diritti riservati.