Italia markets close in 6 hours 30 minutes
FTSE MIB
34.489,89 -169,66 (-0,49%) 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
62.549,62 -264,42 (-0,42%)
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:5390.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05390000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,299 | 742 | 12.57% |
| SPXW240530C05390000 | 2024-05-28 4:08PM EDT | 2024-05-30 | 0.12 | 0.05 | 0.15 | 0.00 | - | 308 | 448 | 9.36% |
| SPXW240531C05390000 | 2024-05-28 4:06PM EDT | 2024-05-31 | 0.45 | 0.20 | 0.30 | 0.00 | - | 3,874 | 2,673 | 8.43% |
| SPXW240603C05390000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 0.96 | 0.45 | 0.55 | 0.00 | - | 241 | 170 | 6.57% |
| SPXW240604C05390000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 2.05 | 0.85 | 1.00 | 0.00 | - | 158 | 37 | 6.80% |
| SPXW240605C05390000 | 2024-05-28 8:36PM EDT | 2024-06-05 | 2.45 | 1.40 | 1.60 | -0.75 | -23.44% | 1 | 798 | 7.03% |
| SPXW240606C05390000 | 2024-05-29 4:22AM EDT | 2024-06-06 | 2.31 | 2.15 | 2.30 | -2.34 | -50.32% | 4 | 20 | 7.22% |
| SPXW240607C05390000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 5.70 | 3.90 | 4.10 | 0.00 | - | 57 | 541 | 8.00% |
| SPXW240610C05390000 | 2024-05-28 1:05PM EDT | 2024-06-10 | 8.23 | 4.90 | 5.20 | 0.00 | - | 784 | 74 | 7.54% |
| SPXW240611C05390000 | 2024-05-28 3:43PM EDT | 2024-06-11 | 8.12 | 5.80 | 6.20 | 0.00 | - | 194 | 225 | 7.69% |
| SPXW240612C05390000 | 2024-05-28 3:52PM EDT | 2024-06-12 | 13.77 | 10.50 | 10.90 | 0.00 | - | 41 | 38 | 9.12% |
| SPXW240613C05390000 | 2024-05-27 4:38AM EDT | 2024-06-13 | 16.40 | 11.60 | 12.00 | 0.00 | - | 1 | 28 | 9.18% |
| SPXW240614C05390000 | 2024-05-28 3:08PM EDT | 2024-06-14 | 15.40 | 13.00 | 13.30 | 0.00 | - | 41 | 464 | 9.30% |
| SPXW240617C05390000 | 2024-05-29 12:00AM EDT | 2024-06-17 | 16.54 | 14.20 | 14.60 | -2.09 | -11.22% | 1 | 667 | 8.92% |
| SPXW240618C05390000 | 2024-05-28 8:16PM EDT | 2024-06-18 | 20.20 | 15.50 | 15.90 | -2.69 | -11.75% | 1 | 24 | 9.04% |
| SPXW240621C05390000 | 2024-05-28 3:10PM EDT | 2024-06-21 | 21.50 | 18.70 | 19.00 | 0.00 | - | 75 | 559 | 9.17% |
| SPXW240624C05390000 | 2024-05-28 10:51AM EDT | 2024-06-24 | 28.03 | 19.50 | 20.20 | 0.00 | - | 4 | 108 | 8.91% |
| SPXW240625C05390000 | 2024-05-28 9:34AM EDT | 2024-06-25 | 29.80 | 20.70 | 21.40 | 0.00 | - | 1 | 16 | 8.99% |
| SPXW240626C05390000 | 2024-05-28 12:53PM EDT | 2024-06-26 | 30.60 | 22.10 | 22.70 | 0.00 | - | 2 | 96 | 9.10% |
| SPXW240628C05390000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 31.00 | 25.60 | 26.10 | 0.00 | - | 186 | 436 | 9.45% |
| SPXW240701C05390000 | 2024-05-28 11:19AM EDT | 2024-07-01 | 34.80 | 27.00 | 27.70 | 0.00 | - | 2 | 7 | 9.31% |
| SPXW240705C05390000 | 2024-05-23 8:20PM EDT | 2024-07-05 | 31.95 | 32.30 | 33.00 | 0.00 | - | 1 | 3 | 9.69% |
| SPXW240712C05390000 | 2024-05-28 1:36PM EDT | 2024-07-12 | 50.56 | 41.40 | 42.30 | 0.00 | - | 2 | 49 | 10.29% |
| SPXW240719C05390000 | 2024-05-28 2:59PM EDT | 2024-07-19 | 53.20 | 49.10 | 49.70 | 0.00 | - | 3 | 189 | 10.57% |
| SPXW240726C05390000 | 2024-05-23 3:42PM EDT | 2024-07-26 | 54.00 | 57.60 | 58.60 | 0.00 | - | - | 60 | 11.04% |
| SPXW240731C05390000 | 2024-05-28 2:34PM EDT | 2024-07-31 | 65.60 | 62.60 | 63.40 | 0.00 | - | 1 | 55 | 11.17% |
| SPXW240816C05390000 | 2024-05-28 3:10PM EDT | 2024-08-16 | 87.67 | 81.00 | 82.10 | 0.00 | - | 100 | 138 | 11.95% |
| SPXW240830C05390000 | 2024-05-23 2:32PM EDT | 2024-08-30 | 92.40 | 97.80 | 98.90 | 0.00 | - | 54 | 100 | 12.63% |
| SPX240920C05390000 | 2024-05-15 2:45PM EDT | 2024-09-20 | 143.56 | 119.20 | 120.30 | 0.00 | - | 52 | 97 | 13.25% |
| SPXW240930C05390000 | 2024-05-13 9:57AM EDT | 2024-09-30 | 121.21 | 128.70 | 130.10 | 0.00 | - | 6 | 35 | 13.51% |
| SPXW241018C05390000 | 2024-05-28 4:14PM EDT | 2024-10-18 | 164.48 | 151.00 | 152.10 | 0.00 | - | 2 | 0 | 14.31% |
| SPXW241031C05390000 | 2024-05-28 1:10PM EDT | 2024-10-31 | 179.28 | 164.80 | 166.10 | 0.00 | - | 10 | 32 | 14.72% |
| SPX241115C05390000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 214.27 | 187.10 | 188.60 | 0.00 | - | - | 4 | 15.62% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05390000 | 2024-05-22 1:46PM EDT | 2024-05-29 | 80.39 | 109.00 | 114.40 | 0.00 | - | - | 400 | 54.36% |
| SPXW240530P05390000 | 2024-05-24 3:45PM EDT | 2024-05-30 | 89.11 | 108.90 | 114.00 | 0.00 | - | 8 | 18 | 40.13% |
| SPXW240531P05390000 | 2024-05-28 3:46PM EDT | 2024-05-31 | 90.19 | 106.10 | 111.80 | 0.00 | - | 6 | 11 | 31.45% |
| SPXW240604P05390000 | 2024-05-21 9:46AM EDT | 2024-06-04 | 85.88 | 106.50 | 111.60 | 0.00 | - | - | 1 | 20.51% |
| SPXW240605P05390000 | 2024-05-28 10:38AM EDT | 2024-06-05 | 85.02 | 106.40 | 112.00 | 0.00 | - | 1 | 0 | 19.33% |
| SPXW240606P05390000 | 2024-05-22 10:22AM EDT | 2024-06-06 | 74.80 | 107.50 | 111.50 | 0.00 | - | - | 1 | 18.06% |
| SPXW240607P05390000 | 2024-05-28 11:04AM EDT | 2024-06-07 | 84.58 | 107.90 | 109.60 | 0.00 | - | 5 | 19 | 16.50% |
| SPXW240610P05390000 | 2024-05-22 3:05PM EDT | 2024-06-10 | 95.90 | 106.30 | 110.60 | 0.00 | - | - | 1 | 14.76% |
| SPXW240611P05390000 | 2024-05-21 1:40PM EDT | 2024-06-11 | 82.27 | 107.80 | 112.10 | 0.00 | - | - | 2 | 14.64% |
| SPXW240613P05390000 | 2024-05-17 3:16PM EDT | 2024-06-13 | 99.00 | 112.20 | 116.40 | 0.00 | - | 2 | 1 | 14.80% |
| SPXW240614P05390000 | 2024-05-28 12:29PM EDT | 2024-06-14 | 90.33 | 112.90 | 114.60 | 0.00 | - | 4 | 77 | 13.92% |
| SPXW240617P05390000 | 2024-05-17 3:16PM EDT | 2024-06-17 | 100.45 | 112.50 | 116.90 | 0.00 | - | 2 | 1 | 13.36% |
| SPXW240618P05390000 | 2024-05-20 11:15AM EDT | 2024-06-18 | 88.10 | 112.20 | 116.70 | 0.00 | - | - | 5 | 12.99% |
| SPX240621P05390000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 102.25 | 112.50 | 114.70 | 0.00 | - | 1 | 32 | 11.74% |
| SPXW240624P05390000 | 2024-05-23 11:59AM EDT | 2024-06-24 | 84.09 | 112.80 | 117.10 | 0.00 | - | - | 57 | 11.54% |
| SPXW240626P05390000 | 2024-05-23 1:00PM EDT | 2024-06-26 | 96.30 | 113.40 | 117.80 | 0.00 | - | - | 26 | 11.26% |
| SPXW240628P05390000 | 2024-05-28 3:37PM EDT | 2024-06-28 | 98.90 | 113.90 | 118.10 | 0.00 | - | 35 | 115 | 10.95% |
| SPXW240701P05390000 | 2024-05-23 9:11AM EDT | 2024-07-01 | 75.60 | 116.20 | 117.30 | 0.00 | - | - | 3 | 10.32% |
| SPXW240705P05390000 | 2024-05-28 12:43PM EDT | 2024-07-05 | 94.30 | 117.40 | 118.40 | 0.00 | - | 5 | 36 | 9.94% |
| SPXW240712P05390000 | 2024-05-24 11:15AM EDT | 2024-07-12 | 99.90 | 120.30 | 121.30 | 0.00 | - | 30 | 45 | 9.57% |
| SPXW240719P05390000 | 2024-05-28 11:59AM EDT | 2024-07-19 | 102.62 | 123.70 | 124.60 | 0.00 | - | 3 | 254 | 9.36% |
| SPXW240731P05390000 | 2024-05-28 3:52PM EDT | 2024-07-31 | 116.00 | 129.40 | 130.60 | 0.00 | - | 1 | 70 | 9.17% |
| SPXW240816P05390000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 116.60 | 137.40 | 138.40 | 0.00 | - | 4 | 30 | 9.05% |
| SPXW240830P05390000 | 2024-05-15 12:55PM EDT | 2024-08-30 | 140.82 | 143.00 | 144.50 | 0.00 | - | 3 | 36 | 8.95% |
| SPX240920P05390000 | 2024-05-07 10:37AM EDT | 2024-09-20 | 217.55 | 153.00 | 154.10 | 0.00 | - | 1 | 22 | 8.94% |
| SPXW240930P05390000 | 2024-05-28 12:29PM EDT | 2024-09-30 | 140.64 | 156.80 | 158.20 | 0.00 | - | 1 | 56 | 8.92% |
| SPX241018P05390000 | 2024-05-28 10:42AM EDT | 2024-10-18 | 150.78 | 164.40 | 165.80 | 0.00 | - | 24 | 304 | 8.93% |
| SPXW241031P05390000 | 2024-05-28 2:18PM EDT | 2024-10-31 | 159.10 | 169.60 | 171.00 | 0.00 | - | 28 | 160 | 8.94% |
| SPX241115P05390000 | 2024-05-23 10:53AM EDT | 2024-11-15 | 170.00 | 182.60 | 184.10 | 0.00 | - | - | 1 | 9.47% |
© 2024 Yahoo. Tutti i diritti riservati.