Italia markets close in 6 hours 22 minutes
FTSE MIB
34.492,78 -166,77 (-0,48%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.680,09 -91,80 (-0,15%)
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:5380.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05380000 | 2024-05-28 11:02PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 733 | 11.26% |
| SPXW240530C05380000 | 2024-05-29 4:23AM EDT | 2024-05-30 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 5 | 2,318 | 8.74% |
| SPXW240531C05380000 | 2024-05-29 12:35AM EDT | 2024-05-31 | 0.53 | 0.35 | 0.45 | -0.22 | -29.33% | 28 | 2,325 | 8.09% |
| SPXW240603C05380000 | 2024-05-29 2:17AM EDT | 2024-06-03 | 0.95 | 0.75 | 0.90 | -0.72 | -43.11% | 2 | 227 | 6.51% |
| SPXW240604C05380000 | 2024-05-28 4:12PM EDT | 2024-06-04 | 2.75 | 1.35 | 1.45 | 0.00 | - | 114 | 79 | 6.67% |
| SPXW240605C05380000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 3.60 | 2.20 | 2.35 | 0.00 | - | 73 | 65 | 7.01% |
| SPXW240606C05380000 | 2024-05-28 2:09PM EDT | 2024-06-06 | 5.30 | 3.10 | 3.30 | 0.00 | - | 7 | 176 | 7.25% |
| SPXW240607C05380000 | 2024-05-29 4:15AM EDT | 2024-06-07 | 5.60 | 5.30 | 5.60 | -3.12 | -35.78% | 8 | 1,820 | 8.09% |
| SPXW240610C05380000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 10.71 | 6.60 | 6.80 | 0.00 | - | 202 | 61 | 7.59% |
| SPXW240611C05380000 | 2024-05-28 10:14AM EDT | 2024-06-11 | 12.30 | 7.70 | 8.10 | 0.00 | - | 3 | 34 | 7.80% |
| SPXW240612C05380000 | 2024-05-28 4:02PM EDT | 2024-06-12 | 18.93 | 12.80 | 13.20 | 0.00 | - | 1 | 22 | 9.18% |
| SPXW240613C05380000 | 2024-05-28 3:11PM EDT | 2024-06-13 | 16.76 | 14.30 | 14.60 | 0.00 | - | 28 | 17 | 9.30% |
| SPXW240614C05380000 | 2024-05-28 3:11PM EDT | 2024-06-14 | 18.30 | 15.70 | 16.00 | 0.00 | - | 39 | 1,305 | 9.41% |
| SPXW240617C05380000 | 2024-05-28 11:12AM EDT | 2024-06-17 | 24.10 | 16.80 | 17.30 | 0.00 | - | 13 | 343 | 9.00% |
| SPXW240618C05380000 | 2024-05-28 2:14PM EDT | 2024-06-18 | 23.42 | 18.20 | 18.60 | 0.00 | - | 1 | 26 | 9.10% |
| SPXW240620C05380000 | 2024-05-28 3:57PM EDT | 2024-06-20 | 24.80 | 19.70 | 20.30 | 0.00 | - | 226 | 21 | 9.08% |
| SPXW240621C05380000 | 2024-05-28 3:25PM EDT | 2024-06-21 | 25.70 | 21.60 | 21.90 | 0.00 | - | 82 | 597 | 9.24% |
| SPXW240624C05380000 | 2024-05-28 9:46AM EDT | 2024-06-24 | 30.08 | 22.80 | 23.50 | 0.00 | - | 2 | 835 | 9.03% |
| SPXW240625C05380000 | 2024-05-24 4:00PM EDT | 2024-06-25 | 31.55 | 24.10 | 24.90 | 0.00 | - | 70 | 72 | 9.15% |
| SPXW240626C05380000 | 2024-05-23 12:22PM EDT | 2024-06-26 | 41.20 | 25.40 | 26.10 | 0.00 | - | - | 22 | 9.22% |
| SPXW240627C05380000 | 2024-05-28 10:10AM EDT | 2024-06-27 | 34.70 | 27.00 | 27.80 | 0.00 | - | 1 | - | 9.38% |
| SPXW240628C05380000 | 2024-05-28 4:02PM EDT | 2024-06-28 | 37.60 | 29.40 | 29.90 | 0.00 | - | 86 | 325 | 9.61% |
| SPXW240701C05380000 | 2024-05-28 11:02AM EDT | 2024-07-01 | 38.60 | 30.80 | 31.50 | 0.00 | - | 1 | 8 | 9.46% |
| SPXW240705C05380000 | 2024-05-24 3:02PM EDT | 2024-07-05 | 40.70 | 36.60 | 37.30 | 0.00 | - | 7 | 24 | 9.88% |
| SPXW240712C05380000 | 2024-05-28 2:00PM EDT | 2024-07-12 | 51.50 | 45.90 | 46.80 | 0.00 | - | 4 | 58 | 10.46% |
| SPX240719C05380000 | 2024-05-28 2:50PM EDT | 2024-07-19 | 55.15 | 53.50 | 54.30 | 0.00 | - | 1 | 141 | 10.72% |
| SPXW240726C05380000 | 2024-05-28 10:03AM EDT | 2024-07-26 | 72.60 | 62.10 | 63.00 | 0.00 | - | 24 | 0 | 11.14% |
| SPXW240731C05380000 | 2024-05-24 2:56PM EDT | 2024-07-31 | 76.20 | 67.90 | 68.80 | 0.00 | - | 9 | 33 | 11.37% |
| SPX240816C05380000 | 2024-05-28 3:18PM EDT | 2024-08-16 | 91.06 | 86.10 | 87.20 | 0.00 | - | 50 | 704 | 12.08% |
| SPXW240830C05380000 | 2024-05-24 2:55PM EDT | 2024-08-30 | 112.80 | 102.70 | 103.90 | 0.00 | - | 11 | 85 | 12.73% |
| SPXW240920C05380000 | 2024-05-29 1:06AM EDT | 2024-09-20 | 132.90 | 126.10 | 127.00 | -0.30 | -0.23% | 10 | 1,509 | 13.48% |
| SPXW240930C05380000 | 2024-05-28 10:19AM EDT | 2024-09-30 | 147.52 | 135.10 | 136.20 | 0.00 | - | 30 | 31 | 13.68% |
| SPX241018C05380000 | 2024-05-20 12:28PM EDT | 2024-10-18 | 185.50 | 156.80 | 158.20 | 0.00 | - | 10 | 13 | 14.46% |
| SPXW241031C05380000 | 2024-05-22 12:50PM EDT | 2024-10-31 | 197.80 | 170.60 | 171.90 | 0.00 | - | 7 | 55 | 14.84% |
| SPX241115C05380000 | 2024-05-20 9:37AM EDT | 2024-11-15 | 220.18 | 193.60 | 195.20 | 0.00 | - | - | 49 | 15.79% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05380000 | 2024-05-28 3:05PM EDT | 2024-05-29 | 87.41 | 98.00 | 103.00 | 0.00 | - | 2 | 4 | 50.11% |
| SPXW240530P05380000 | 2024-05-28 12:02PM EDT | 2024-05-30 | 68.65 | 97.60 | 102.60 | 0.00 | - | 21 | 7 | 36.96% |
| SPXW240531P05380000 | 2024-05-28 10:26PM EDT | 2024-05-31 | 80.69 | 96.80 | 101.40 | +13.90 | +20.81% | 25 | 199 | 29.47% |
| SPXW240603P05380000 | 2024-05-28 3:46PM EDT | 2024-06-03 | 80.72 | 97.70 | 99.80 | 0.00 | - | 16 | 6 | 20.17% |
| SPXW240605P05380000 | 2024-05-28 9:50AM EDT | 2024-06-05 | 74.50 | 96.30 | 100.70 | 0.00 | - | 2 | 3 | 17.79% |
| SPXW240607P05380000 | 2024-05-28 3:38PM EDT | 2024-06-07 | 81.80 | 98.40 | 100.00 | 0.00 | - | 1 | 8 | 15.69% |
| SPXW240611P05380000 | 2024-05-22 9:11AM EDT | 2024-06-11 | 75.60 | 98.90 | 101.90 | 0.00 | - | - | 3 | 13.78% |
| SPXW240612P05380000 | 2024-05-23 9:35AM EDT | 2024-06-12 | 70.90 | 103.90 | 105.80 | 0.00 | - | - | 15 | 14.33% |
| SPXW240613P05380000 | 2024-05-23 2:24PM EDT | 2024-06-13 | 118.35 | 103.30 | 106.70 | 0.00 | - | - | 2 | 14.10% |
| SPXW240614P05380000 | 2024-05-28 12:29PM EDT | 2024-06-14 | 83.37 | 104.50 | 106.20 | 0.00 | - | 6 | 126 | 13.56% |
| SPXW240618P05380000 | 2024-05-23 11:56AM EDT | 2024-06-18 | 75.87 | 104.10 | 107.40 | 0.00 | - | - | 15 | 12.47% |
| SPXW240621P05380000 | 2024-05-28 4:04PM EDT | 2024-06-21 | 83.40 | 104.60 | 108.00 | 0.00 | - | 42 | 110 | 11.78% |
| SPXW240624P05380000 | 2024-05-21 4:07PM EDT | 2024-06-24 | 79.93 | 104.70 | 108.50 | 0.00 | - | 4 | 6 | 11.21% |
| SPXW240626P05380000 | 2024-05-23 12:08PM EDT | 2024-06-26 | 82.50 | 107.30 | 108.30 | 0.00 | - | - | 15 | 10.78% |
| SPXW240628P05380000 | 2024-05-28 3:15PM EDT | 2024-06-28 | 98.80 | 108.30 | 109.10 | 0.00 | - | 15 | 69 | 10.57% |
| SPXW240701P05380000 | 2024-05-24 11:26AM EDT | 2024-07-01 | 89.55 | 108.70 | 109.90 | 0.00 | - | 1 | 13 | 10.22% |
| SPXW240705P05380000 | 2024-05-23 3:16PM EDT | 2024-07-05 | 124.70 | 110.10 | 111.10 | 0.00 | - | 5 | 11 | 9.86% |
| SPXW240712P05380000 | 2024-05-23 11:10AM EDT | 2024-07-12 | 93.40 | 114.30 | 115.30 | 0.00 | - | - | 4 | 9.68% |
| SPXW240719P05380000 | 2024-05-24 12:21PM EDT | 2024-07-19 | 99.40 | 117.10 | 117.90 | 0.00 | - | 15 | 59 | 9.35% |
| SPXW240731P05380000 | 2024-05-24 10:26AM EDT | 2024-07-31 | 113.45 | 123.20 | 124.30 | 0.00 | - | 10 | 81 | 9.20% |
| SPX240816P05380000 | 2024-04-15 2:50PM EDT | 2024-08-16 | 302.12 | 123.90 | 126.60 | 0.00 | - | 4 | 3 | 8.48% |
| SPXW240830P05380000 | 2024-05-08 10:45AM EDT | 2024-08-30 | 204.60 | 137.60 | 139.00 | 0.00 | - | 8 | 37 | 9.03% |
| SPX240920P05380000 | 2024-05-28 2:29PM EDT | 2024-09-20 | 140.30 | 147.90 | 149.00 | 0.00 | - | 10 | 2,459 | 9.04% |
| SPXW240930P05380000 | 2024-05-23 9:48AM EDT | 2024-09-30 | 134.90 | 151.80 | 153.00 | 0.00 | - | 15 | 42 | 9.00% |
| SPX241018P05380000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 140.57 | 159.40 | 160.80 | 0.00 | - | 76 | 101 | 9.02% |
| SPXW241031P05380000 | 2024-05-28 9:53AM EDT | 2024-10-31 | 151.29 | 164.90 | 166.20 | 0.00 | - | 2 | 51 | 9.04% |
© 2024 Yahoo. Tutti i diritti riservati.