Italia markets open in 2 hours 11 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.208,00 +169,84 (+0,44%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.211,14 -1.450,06 (-2,24%) CMC Crypto 200
1.405,89 -40,78 (-2,82%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5400.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05400000 | 2024-06-11 12:20AM EDT | 2024-06-11 | 0.22 | 0.25 | 0.30 | -0.03 | -12.00% | 67 | 0 | 7.69% |
| SPXW240612C05400000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 10.84 | 10.90 | 11.10 | 0.00 | - | 2,171 | 0 | 16.47% |
| SPXW240613C05400000 | 2024-06-10 9:13PM EDT | 2024-06-13 | 14.04 | 14.50 | 14.80 | -1.22 | -7.99% | 12 | 0 | 15.66% |
| SPXW240614C05400000 | 2024-06-11 12:20AM EDT | 2024-06-14 | 17.30 | 17.10 | 17.50 | +0.29 | +1.70% | 1 | 0 | 14.92% |
| SPXW240617C05400000 | 2024-06-10 4:11PM EDT | 2024-06-17 | 19.29 | 19.00 | 19.40 | 0.00 | - | 524 | 0 | 11.98% |
| SPXW240618C05400000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 21.80 | 21.20 | 21.60 | 0.00 | - | 122 | 0 | 11.97% |
| SPXW240620C05400000 | 2024-06-10 3:32PM EDT | 2024-06-20 | 24.40 | 23.40 | 23.80 | 0.00 | - | 24 | 0 | 11.37% |
| SPXW240621C05400000 | 2024-06-10 4:07PM EDT | 2024-06-21 | 26.31 | 26.70 | 27.00 | 0.00 | - | 291 | 0 | 11.76% |
| SPXW240624C05400000 | 2024-06-10 4:02PM EDT | 2024-06-24 | 29.68 | 28.60 | 29.00 | 0.00 | - | 60 | 0 | 10.93% |
| SPXW240625C05400000 | 2024-06-10 1:24PM EDT | 2024-06-25 | 28.83 | 30.50 | 30.90 | 0.00 | - | 38 | 0 | 11.02% |
| SPXW240626C05400000 | 2024-06-10 4:09PM EDT | 2024-06-26 | 32.95 | 32.30 | 32.80 | 0.00 | - | 1,059 | 0 | 11.12% |
| SPXW240627C05400000 | 2024-06-10 3:22PM EDT | 2024-06-27 | 37.45 | 34.30 | 34.80 | 0.00 | - | 39 | 0 | 11.24% |
| SPXW240628C05400000 | 2024-06-10 10:54PM EDT | 2024-06-28 | 36.90 | 37.70 | 38.00 | -2.60 | -6.58% | 3 | 0 | 11.62% |
| SPXW240701C05400000 | 2024-06-10 3:58PM EDT | 2024-07-01 | 42.00 | 39.80 | 40.40 | 0.00 | - | 199 | 0 | 11.24% |
| SPXW240702C05400000 | 2024-06-10 11:22AM EDT | 2024-07-02 | 38.30 | 41.60 | 42.20 | 0.00 | - | 2 | 0 | 11.34% |
| SPXW240703C05400000 | 2024-06-10 12:50PM EDT | 2024-07-03 | 42.89 | 43.40 | 44.00 | 0.00 | - | 82 | 0 | 11.44% |
| SPXW240705C05400000 | 2024-06-10 3:11PM EDT | 2024-07-05 | 48.06 | 47.40 | 47.90 | 0.00 | - | 25 | 0 | 11.68% |
| SPXW240708C05400000 | 2024-06-10 1:40PM EDT | 2024-07-08 | 46.10 | 49.10 | 49.70 | 0.00 | - | 78 | 0 | 11.35% |
| SPXW240709C05400000 | 2024-06-10 2:28PM EDT | 2024-07-09 | 52.10 | 51.00 | 51.60 | 0.00 | - | 1,003 | 0 | 11.48% |
| SPXW240710C05400000 | 2024-06-10 3:47PM EDT | 2024-07-10 | 52.65 | 52.70 | 53.30 | 0.00 | - | 8 | 0 | 11.57% |
| SPXW240711C05400000 | 2024-06-10 10:32AM EDT | 2024-07-11 | 50.67 | 56.10 | 57.10 | 0.00 | - | 2 | 0 | 12.00% |
| SPXW240712C05400000 | 2024-06-10 4:04PM EDT | 2024-07-12 | 60.50 | 59.10 | 59.80 | 0.00 | - | 96 | 0 | 12.24% |
| SPXW240715C05400000 | 2024-06-10 1:20PM EDT | 2024-07-15 | 58.68 | 60.60 | 61.50 | 0.00 | - | 2 | 0 | 11.97% |
| SPXW240717C05400000 | 2024-06-10 3:47PM EDT | 2024-07-17 | 64.12 | 64.00 | 65.00 | 0.00 | - | 5 | 0 | 12.16% |
| SPXW240718C05400000 | 2024-06-07 12:42PM EDT | 2024-07-18 | 69.80 | 65.60 | 66.70 | 0.00 | - | 5 | 0 | 12.25% |
| SPX240719C05400000 | 2024-06-10 3:34PM EDT | 2024-07-19 | 68.70 | 67.70 | 68.30 | 0.00 | - | 963 | 0 | 12.33% |
| SPXW240726C05400000 | 2024-06-10 3:57PM EDT | 2024-07-26 | 79.70 | 77.90 | 78.90 | 0.00 | - | 4 | 0 | 12.76% |
| SPXW240731C05400000 | 2024-06-10 3:54PM EDT | 2024-07-31 | 86.20 | 84.40 | 85.00 | 0.00 | - | 5 | 0 | 12.89% |
| SPXW240802C05400000 | 2024-06-10 4:13PM EDT | 2024-08-02 | 88.74 | 88.90 | 90.10 | 0.00 | - | 55 | 0 | 13.27% |
| SPXW240816C05400000 | 2024-06-10 3:53PM EDT | 2024-08-16 | 106.20 | 105.50 | 106.30 | 0.00 | - | 6 | 0 | 13.58% |
| SPXW240830C05400000 | 2024-06-10 3:04PM EDT | 2024-08-30 | 125.30 | 123.40 | 124.50 | 0.00 | - | 5 | 0 | 14.16% |
| SPXW240920C05400000 | 2024-06-10 11:08AM EDT | 2024-09-20 | 143.20 | 148.70 | 149.30 | 0.00 | - | 11 | 0 | 14.82% |
| SPXW240930C05400000 | 2024-06-07 11:12AM EDT | 2024-09-30 | 156.27 | 158.30 | 159.00 | 0.00 | - | 169 | 0 | 14.96% |
| SPX241018C05400000 | 2024-06-10 2:19PM EDT | 2024-10-18 | 179.76 | 181.40 | 182.20 | 0.00 | - | 56 | 0 | 15.71% |
| SPXW241031C05400000 | 2024-06-07 10:30AM EDT | 2024-10-31 | 194.74 | 195.90 | 196.90 | 0.00 | - | 5 | 0 | 16.07% |
| SPX241115C05400000 | 2024-06-10 11:47AM EDT | 2024-11-15 | 217.06 | 220.00 | 221.10 | 0.00 | - | 177 | 0 | 17.01% |
| SPXW241129C05400000 | 2024-06-05 2:35PM EDT | 2024-11-29 | 229.79 | 233.50 | 235.40 | 0.00 | - | - | 0 | 17.28% |
| SPX241220C05400000 | 2024-06-10 3:38PM EDT | 2024-12-20 | 256.97 | 256.20 | 257.20 | 0.00 | - | 20 | 0 | 17.71% |
| SPXW241231C05400000 | 2024-06-10 3:59PM EDT | 2024-12-31 | 269.60 | 265.40 | 267.70 | 0.00 | - | 2 | 0 | 17.88% |
| SPX250117C05400000 | 2024-06-10 3:59PM EDT | 2025-01-17 | 289.43 | 285.40 | 287.00 | 0.00 | - | 441 | 0 | 18.34% |
| SPX250221C05400000 | 2024-06-10 8:43PM EDT | 2025-02-21 | 317.99 | 318.80 | 320.60 | +5.06 | +1.62% | 1 | 0 | 18.92% |
| SPX250321C05400000 | 2024-06-10 10:47AM EDT | 2025-03-21 | 336.90 | 345.90 | 348.10 | 0.00 | - | 22 | 0 | 19.42% |
| SPXW250331C05400000 | 2024-06-10 1:56PM EDT | 2025-03-31 | 357.32 | 353.70 | 356.70 | 0.00 | - | 1 | 0 | 19.53% |
| SPX250417C05400000 | 2024-06-10 3:43PM EDT | 2025-04-17 | 373.50 | 372.10 | 374.20 | 0.00 | - | 40 | 0 | 19.88% |
| SPX250516C05400000 | 2024-06-03 12:10PM EDT | 2025-05-16 | 343.00 | 395.40 | 402.30 | 0.00 | - | 100 | 0 | 20.37% |
| SPX250620C05400000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 429.00 | 427.70 | 429.30 | 0.00 | - | 100 | 0 | 20.65% |
| SPX251219C05400000 | 2024-06-07 10:29AM EDT | 2025-12-19 | 571.12 | 567.10 | 578.90 | 0.00 | - | 40 | 0 | 22.62% |
| SPX261218C05400000 | 2024-06-07 2:24PM EDT | 2026-12-18 | 797.50 | 787.40 | 821.40 | 0.00 | - | 107 | 0 | 24.80% |
| SPX271217C05400000 | 2024-06-05 2:31PM EDT | 2027-12-17 | 978.95 | 967.50 | 1,041.90 | 0.00 | - | 1 | 0 | 26.61% |
| SPX281215C05400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 1,169.91 | 1,089.10 | 1,306.10 | 0.00 | - | 3 | 0 | 29.51% |
| SPX291221C05400000 | 2024-06-10 10:33AM EDT | 2029-12-21 | 1,370.83 | 1,256.40 | 1,504.10 | 0.00 | - | 1 | 0 | 30.81% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05400000 | 2024-06-10 4:10PM EDT | 2024-06-11 | 42.00 | 41.30 | 42.30 | 0.00 | - | 69 | 0 | 13.66% |
| SPXW240612P05400000 | 2024-06-10 3:50PM EDT | 2024-06-12 | 53.25 | 51.50 | 52.00 | 0.00 | - | 61 | 0 | 17.72% |
| SPXW240613P05400000 | 2024-06-10 3:44PM EDT | 2024-06-13 | 54.20 | 54.10 | 54.70 | 0.00 | - | 47 | 0 | 16.07% |
| SPXW240614P05400000 | 2024-06-10 4:08PM EDT | 2024-06-14 | 54.80 | 55.50 | 55.90 | 0.00 | - | 42 | 0 | 14.52% |
| SPXW240617P05400000 | 2024-06-10 4:04PM EDT | 2024-06-17 | 56.40 | 57.20 | 57.70 | 0.00 | - | 22 | 0 | 11.65% |
| SPXW240618P05400000 | 2024-06-10 2:22PM EDT | 2024-06-18 | 60.28 | 57.70 | 58.20 | 0.00 | - | 10 | 0 | 11.07% |
| SPXW240620P05400000 | 2024-06-10 11:26AM EDT | 2024-06-20 | 65.35 | 59.10 | 59.80 | 0.00 | - | 4 | 0 | 10.40% |
| SPXW240621P05400000 | 2024-06-10 4:08PM EDT | 2024-06-21 | 59.20 | 59.70 | 60.10 | 0.00 | - | 777 | 0 | 10.00% |
| SPXW240624P05400000 | 2024-06-10 3:15PM EDT | 2024-06-24 | 55.08 | 61.10 | 61.80 | 0.00 | - | 43 | 0 | 9.31% |
| SPXW240625P05400000 | 2024-06-10 9:46AM EDT | 2024-06-25 | 79.40 | 62.20 | 62.70 | 0.00 | - | 2 | 0 | 9.21% |
| SPXW240626P05400000 | 2024-06-07 3:30PM EDT | 2024-06-26 | 67.30 | 63.30 | 63.80 | 0.00 | - | 5 | 0 | 9.19% |
| SPXW240627P05400000 | 2024-06-07 2:09PM EDT | 2024-06-27 | 73.00 | 64.60 | 65.00 | 0.00 | - | 2 | 0 | 9.19% |
| SPXW240628P05400000 | 2024-06-10 3:51PM EDT | 2024-06-28 | 66.70 | 65.70 | 66.10 | 0.00 | - | 36 | 0 | 9.18% |
| SPXW240701P05400000 | 2024-06-10 3:52PM EDT | 2024-07-01 | 67.48 | 66.70 | 67.40 | 0.00 | - | 6 | 0 | 8.77% |
| SPXW240702P05400000 | 2024-06-10 2:38PM EDT | 2024-07-02 | 68.56 | 67.80 | 68.50 | 0.00 | - | 1 | 0 | 8.79% |
| SPXW240703P05400000 | 2024-06-07 10:37AM EDT | 2024-07-03 | 71.30 | 68.00 | 68.60 | 0.00 | - | 56 | 0 | 8.61% |
| SPXW240705P05400000 | 2024-06-10 3:41PM EDT | 2024-07-05 | 69.10 | 70.00 | 70.50 | 0.00 | - | 5 | 0 | 8.62% |
| SPXW240708P05400000 | 2024-06-10 3:10PM EDT | 2024-07-08 | 70.28 | 71.10 | 71.70 | 0.00 | - | 13 | 0 | 8.36% |
| SPXW240709P05400000 | 2024-06-06 10:50AM EDT | 2024-07-09 | 77.81 | 72.00 | 72.80 | 0.00 | - | - | 0 | 8.40% |
| SPXW240710P05400000 | 2024-06-10 9:31AM EDT | 2024-07-10 | 87.64 | 73.60 | 74.20 | 0.00 | - | 2 | 0 | 8.50% |
| SPXW240711P05400000 | 2024-06-10 12:05PM EDT | 2024-07-11 | 79.18 | 76.20 | 77.30 | 0.00 | - | 38 | 0 | 8.88% |
| SPXW240712P05400000 | 2024-06-10 3:41PM EDT | 2024-07-12 | 75.80 | 76.40 | 77.30 | 0.00 | - | 25 | 0 | 8.74% |
| SPXW240715P05400000 | 2024-06-06 3:45PM EDT | 2024-07-15 | 85.78 | 77.50 | 78.60 | 0.00 | - | - | 0 | 8.56% |
| SPXW240717P05400000 | 2024-06-10 3:29PM EDT | 2024-07-17 | 77.80 | 79.30 | 80.30 | 0.00 | - | 4 | 0 | 8.58% |
| SPXW240719P05400000 | 2024-06-10 2:37PM EDT | 2024-07-19 | 81.53 | 80.60 | 81.20 | 0.00 | - | 7 | 0 | 8.49% |
| SPXW240726P05400000 | 2024-06-10 3:57PM EDT | 2024-07-26 | 84.10 | 84.40 | 85.30 | 0.00 | - | 4 | 0 | 8.38% |
| SPXW240731P05400000 | 2024-06-10 3:58PM EDT | 2024-07-31 | 87.00 | 88.60 | 89.40 | 0.00 | - | 82 | 0 | 8.48% |
| SPXW240802P05400000 | 2024-06-10 2:32PM EDT | 2024-08-02 | 93.95 | 90.20 | 91.20 | 0.00 | - | 179 | 0 | 8.55% |
| SPX240816P05400000 | 2024-06-10 1:44PM EDT | 2024-08-16 | 100.43 | 98.40 | 98.90 | 0.00 | - | 3 | 0 | 8.46% |
| SPXW240830P05400000 | 2024-06-10 4:10PM EDT | 2024-08-30 | 106.54 | 106.40 | 106.90 | 0.00 | - | 170 | 0 | 8.50% |
| SPX240920P05400000 | 2024-06-10 3:49PM EDT | 2024-09-20 | 118.94 | 117.70 | 118.50 | 0.00 | - | 583 | 0 | 8.61% |
| SPXW240930P05400000 | 2024-06-07 12:23PM EDT | 2024-09-30 | 121.80 | 122.50 | 123.10 | 0.00 | - | 8 | 0 | 8.61% |
| SPX241018P05400000 | 2024-06-10 9:40AM EDT | 2024-10-18 | 142.40 | 131.20 | 131.90 | 0.00 | - | 1 | 0 | 8.69% |
| SPXW241031P05400000 | 2024-06-10 1:32PM EDT | 2024-10-31 | 141.41 | 137.20 | 138.00 | 0.00 | - | 85 | 0 | 8.74% |
| SPX241115P05400000 | 2024-06-10 3:14PM EDT | 2024-11-15 | 149.55 | 150.80 | 151.80 | 0.00 | - | 233 | 0 | 9.31% |
| SPXW241129P05400000 | 2024-06-07 10:25AM EDT | 2024-11-29 | 160.70 | 156.30 | 157.40 | 0.00 | - | 30 | 0 | 9.30% |
| SPX241220P05400000 | 2024-06-10 3:58PM EDT | 2024-12-20 | 165.03 | 166.30 | 167.10 | 0.00 | - | 374 | 0 | 9.41% |
| SPXW241231P05400000 | 2024-06-07 3:38PM EDT | 2024-12-31 | 171.85 | 168.70 | 169.50 | 0.00 | - | 202 | 0 | 9.30% |
| SPX250117P05400000 | 2024-06-10 1:32PM EDT | 2025-01-17 | 178.01 | 174.10 | 174.90 | 0.00 | - | 538 | 0 | 9.26% |
| SPX250221P05400000 | 2024-06-10 12:05PM EDT | 2025-02-21 | 189.63 | 187.30 | 188.50 | 0.00 | - | 7 | 0 | 9.37% |
| SPX250321P05400000 | 2024-06-10 3:58PM EDT | 2025-03-21 | 198.25 | 199.10 | 200.20 | 0.00 | - | 100 | 0 | 9.52% |
| SPXW250331P05400000 | 2024-06-10 1:56PM EDT | 2025-03-31 | 202.21 | 202.60 | 203.70 | 0.00 | - | 61 | 0 | 9.54% |
| SPX250417P05400000 | 2024-06-10 3:43PM EDT | 2025-04-17 | 208.06 | 207.90 | 209.50 | 0.00 | - | 60 | 0 | 9.57% |
| SPX250516P05400000 | 2024-06-03 8:38AM EDT | 2025-05-16 | 239.21 | 218.00 | 220.10 | 0.00 | - | 40 | 0 | 9.67% |
| SPX250620P05400000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 230.00 | 229.60 | 230.70 | 0.00 | - | 100 | 0 | 9.69% |
| SPX251219P05400000 | 2024-06-07 10:29AM EDT | 2025-12-19 | 286.17 | 281.10 | 286.00 | 0.00 | - | 40 | 0 | 10.05% |
| SPX261218P05400000 | 2024-06-07 2:24PM EDT | 2026-12-18 | 354.00 | 346.80 | 361.70 | 0.00 | - | 107 | 0 | 10.06% |
| SPX271217P05400000 | 2024-06-05 2:31PM EDT | 2027-12-17 | 421.91 | 391.70 | 425.10 | 0.00 | - | 1 | 0 | 10.10% |
| SPX281215P05400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 474.87 | 410.90 | 514.80 | 0.00 | - | 3 | 0 | 10.90% |
| SPX291221P05400000 | 2024-06-05 3:37PM EDT | 2029-12-21 | 521.00 | 450.30 | 565.70 | 0.00 | - | 1 | 0 | 10.87% |
© 2024 Yahoo. Tutti i diritti riservati.