Italia markets close in 6 hours 2 minutes
FTSE MIB
34.474,04 -185,51 (-0,54%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.396,99 -330,16 (-0,53%)
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:5395.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05395000 | 2024-05-28 4:07PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 468 | 293 | 13.23% |
| SPXW240530C05395000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 361 | 906 | 9.84% |
| SPXW240531C05395000 | 2024-05-29 3:50AM EDT | 2024-05-31 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 3 | 1,589 | 8.62% |
| SPXW240603C05395000 | 2024-05-28 4:04PM EDT | 2024-06-03 | 0.77 | 0.35 | 0.50 | 0.00 | - | 777 | 236 | 6.78% |
| SPXW240604C05395000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 1.40 | 0.70 | 0.80 | 0.00 | - | 228 | 7 | 6.82% |
| SPXW240605C05395000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 1.90 | 1.15 | 1.35 | 0.00 | - | 25 | 54 | 7.08% |
| SPXW240606C05395000 | 2024-05-28 12:48PM EDT | 2024-06-06 | 4.14 | 1.80 | 2.00 | 0.00 | - | 3 | 40 | 7.29% |
| SPXW240607C05395000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 5.29 | 3.40 | 3.60 | 0.00 | - | 47 | - | 8.03% |
| SPXW240610C05395000 | 2024-05-29 1:56AM EDT | 2024-06-10 | 5.05 | 4.20 | 4.50 | -4.20 | -45.41% | 1 | 42 | 7.51% |
| SPXW240611C05395000 | 2024-05-28 3:51PM EDT | 2024-06-11 | 7.25 | 5.10 | 5.40 | 0.00 | - | 4 | 1 | 7.65% |
| SPXW240612C05395000 | 2024-05-29 12:26AM EDT | 2024-06-12 | 11.59 | 9.30 | 9.70 | -1.11 | -8.74% | 2 | 1 | 9.03% |
| SPXW240613C05395000 | 2024-05-28 1:51PM EDT | 2024-06-13 | 14.08 | 10.50 | 10.90 | 0.00 | - | 12 | 2 | 9.14% |
| SPXW240614C05395000 | 2024-05-28 3:13PM EDT | 2024-06-14 | 14.30 | 11.90 | 12.20 | 0.00 | - | 22 | 99 | 9.28% |
| SPXW240617C05395000 | 2024-05-28 3:10PM EDT | 2024-06-17 | 15.55 | 12.80 | 13.20 | 0.00 | - | 1 | 33 | 8.83% |
| SPXW240618C05395000 | 2024-05-28 3:59PM EDT | 2024-06-18 | 19.78 | 14.00 | 14.40 | 0.00 | - | 2 | 3 | 8.94% |
| SPX240621C05395000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 21.30 | 16.50 | 16.80 | 0.00 | - | 37 | 481 | 8.94% |
| SPXW240628C05395000 | 2024-05-29 3:11AM EDT | 2024-06-28 | 25.90 | 24.10 | 24.60 | -3.30 | -11.30% | 11 | 129 | 9.43% |
| SPXW240705C05395000 | 2024-05-24 10:47AM EDT | 2024-07-05 | 34.62 | 30.50 | 31.10 | 0.00 | - | 1 | 25 | 9.62% |
| SPX240719C05395000 | 2024-05-28 12:31PM EDT | 2024-07-19 | 56.23 | 46.50 | 47.20 | 0.00 | - | 21 | 138 | 10.46% |
| SPXW240731C05395000 | 2024-05-28 2:36PM EDT | 2024-07-31 | 62.99 | 60.50 | 61.30 | 0.00 | - | 2 | 31 | 11.13% |
| SPXW240816C05395000 | 2024-05-28 3:23PM EDT | 2024-08-16 | 84.70 | 78.60 | 79.60 | 0.00 | - | 100 | 24 | 11.89% |
| SPXW240830C05395000 | 2024-05-22 1:37PM EDT | 2024-08-30 | 116.90 | 94.60 | 95.70 | 0.00 | - | - | 21 | 12.51% |
| SPX240920C05395000 | 2024-05-28 3:24PM EDT | 2024-09-20 | 124.30 | 116.50 | 117.60 | 0.00 | - | 1 | 50 | 13.19% |
| SPXW240930C05395000 | 2024-05-28 3:54PM EDT | 2024-09-30 | 136.50 | 126.00 | 127.30 | 0.00 | - | 1 | 10 | 13.45% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05395000 | 2024-05-28 2:33PM EDT | 2024-05-31 | 104.86 | 110.60 | 119.00 | 0.00 | - | 2 | 274 | 33.63% |
| SPXW240603P05395000 | 2024-05-24 11:12AM EDT | 2024-06-03 | 84.91 | 110.50 | 119.00 | 0.00 | - | 1 | 1 | 23.78% |
| SPXW240606P05395000 | 2024-05-17 10:14AM EDT | 2024-06-06 | 100.82 | 111.50 | 115.40 | 0.00 | - | 1 | 1 | 18.16% |
| SPXW240607P05395000 | 2024-05-28 11:04AM EDT | 2024-06-07 | 88.68 | 112.90 | 114.80 | 0.00 | - | 5 | - | 17.03% |
| SPXW240610P05395000 | 2024-05-22 3:05PM EDT | 2024-06-10 | 99.65 | 112.00 | 115.70 | 0.00 | - | - | 1 | 15.20% |
| SPXW240612P05395000 | 2024-05-28 12:03PM EDT | 2024-06-12 | 90.00 | 116.70 | 118.80 | 0.00 | - | 10 | 0 | 14.99% |
| SPXW240614P05395000 | 2024-05-23 8:43AM EDT | 2024-06-14 | 68.10 | 117.10 | 119.00 | 0.00 | - | - | 21 | 14.13% |
| SPXW240617P05395000 | 2024-05-22 12:14PM EDT | 2024-06-17 | 89.48 | 116.50 | 120.90 | 0.00 | - | - | 0 | 13.47% |
| SPXW240621P05395000 | 2024-05-23 6:54AM EDT | 2024-06-21 | 75.40 | 115.80 | 120.10 | 0.00 | - | 6 | 77 | 12.13% |
| SPXW240628P05395000 | 2024-05-28 11:52AM EDT | 2024-06-28 | 95.10 | 117.40 | 121.80 | 0.00 | - | 10 | 94 | 10.99% |
| SPXW240705P05395000 | 2024-05-28 11:08AM EDT | 2024-07-05 | 101.00 | 120.80 | 121.70 | 0.00 | - | 6 | 10 | 9.91% |
| SPXW240719P05395000 | 2024-05-28 2:55PM EDT | 2024-07-19 | 120.20 | 126.90 | 127.70 | 0.00 | - | 2 | 26 | 9.31% |
| SPXW240731P05395000 | 2024-05-28 8:27AM EDT | 2024-07-31 | 110.00 | 132.40 | 133.40 | 0.00 | - | 8 | 5 | 9.10% |
| SPXW240816P05395000 | 2024-05-28 2:55PM EDT | 2024-08-16 | 132.60 | 140.10 | 141.00 | 0.00 | - | 28 | 1 | 8.97% |
| SPXW240830P05395000 | 2024-05-24 3:43PM EDT | 2024-08-30 | 131.40 | 145.60 | 147.10 | 0.00 | - | 9 | 9 | 8.89% |
| SPX240920P05395000 | 2024-05-23 10:10AM EDT | 2024-09-20 | 135.95 | 155.00 | 156.30 | 0.00 | - | - | 75 | 8.85% |
| SPXW240930P05395000 | 2024-05-28 3:54PM EDT | 2024-09-30 | 146.05 | 159.00 | 160.30 | 0.00 | - | 1 | 22 | 8.83% |
© 2024 Yahoo. Tutti i diritti riservati.