Italia markets close in 5 hours 22 minutes
FTSE MIB
34.177,80 -364,21 (-1,05%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,62 -0,12 (-0,15%) Bitcoin EUR
62.344,61 -2.196,69 (-3,40%)
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:5410.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05410000 | 2024-06-11 4:26AM EDT | 2024-06-11 | 0.10 | 0.05 | 0.10 | 0.00 | - | 167 | 0 | 7.84% |
| SPXW240612C05410000 | 2024-06-11 4:48AM EDT | 2024-06-12 | 7.00 | 6.30 | 6.50 | -0.90 | -11.39% | 19 | 0 | 14.64% |
| SPXW240613C05410000 | 2024-06-10 9:13PM EDT | 2024-06-13 | 10.86 | 8.90 | 9.10 | -1.04 | -8.74% | 6 | 0 | 13.77% |
| SPXW240614C05410000 | 2024-06-10 4:10PM EDT | 2024-06-14 | 13.60 | 11.50 | 11.80 | 0.00 | - | 1,340 | 0 | 13.45% |
| SPXW240617C05410000 | 2024-06-10 4:09PM EDT | 2024-06-17 | 16.07 | 13.20 | 13.50 | 0.00 | - | 99 | 0 | 10.86% |
| SPXW240618C05410000 | 2024-06-11 2:37AM EDT | 2024-06-18 | 19.90 | 15.10 | 15.50 | +1.60 | +8.74% | 1 | 0 | 10.91% |
| SPXW240620C05410000 | 2024-06-10 3:13PM EDT | 2024-06-20 | 20.50 | 17.40 | 17.70 | 0.00 | - | 25 | 0 | 10.47% |
| SPX240621C05410000 | 2024-06-10 3:24PM EDT | 2024-06-21 | 23.30 | 19.10 | 19.60 | 0.00 | - | 100 | 0 | 10.57% |
| SPXW240624C05410000 | 2024-06-10 4:02PM EDT | 2024-06-24 | 25.54 | 21.70 | 22.10 | 0.00 | - | 47 | 0 | 10.03% |
| SPXW240625C05410000 | 2024-06-10 2:26PM EDT | 2024-06-25 | 25.47 | 23.40 | 23.80 | 0.00 | - | 2 | 0 | 10.13% |
| SPXW240626C05410000 | 2024-06-10 4:07PM EDT | 2024-06-26 | 29.00 | 25.50 | 25.90 | 0.00 | - | 2 | 0 | 10.32% |
| SPXW240627C05410000 | 2024-06-10 11:00AM EDT | 2024-06-27 | 26.06 | 27.40 | 27.90 | 0.00 | - | 1 | 0 | 10.48% |
| SPXW240628C05410000 | 2024-06-10 3:56PM EDT | 2024-06-28 | 33.45 | 30.00 | 30.40 | 0.00 | - | 36 | 0 | 10.75% |
| SPXW240701C05410000 | 2024-06-07 10:52AM EDT | 2024-07-01 | 43.10 | 32.30 | 32.80 | 0.00 | - | 5 | 0 | 10.45% |
| SPXW240702C05410000 | 2024-06-11 2:27AM EDT | 2024-07-02 | 40.10 | 34.00 | 34.50 | +1.62 | +4.21% | 1 | 0 | 10.55% |
| SPXW240703C05410000 | 2024-06-07 10:12AM EDT | 2024-07-03 | 38.55 | 35.60 | 36.10 | 0.00 | - | 585 | 0 | 10.64% |
| SPXW240705C05410000 | 2024-06-10 2:50PM EDT | 2024-07-05 | 42.91 | 39.20 | 39.60 | 0.00 | - | 42 | 0 | 10.86% |
| SPXW240708C05410000 | 2024-06-10 3:36PM EDT | 2024-07-08 | 45.10 | 40.60 | 41.30 | 0.00 | - | 581 | 0 | 10.56% |
| SPXW240709C05410000 | 2024-06-10 9:45AM EDT | 2024-07-09 | 38.15 | 42.70 | 43.50 | 0.00 | - | 2 | 0 | 10.76% |
| SPXW240710C05410000 | 2024-06-10 11:23AM EDT | 2024-07-10 | 44.71 | 44.30 | 44.90 | 0.00 | - | 4 | 0 | 10.82% |
| SPXW240712C05410000 | 2024-06-10 10:49AM EDT | 2024-07-12 | 48.27 | 51.00 | 51.60 | 0.00 | - | 146 | 0 | 11.57% |
| SPXW240719C05410000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 64.40 | 59.90 | 60.40 | 0.00 | - | 4 | 0 | 11.77% |
| SPXW240726C05410000 | 2024-06-10 12:09PM EDT | 2024-07-26 | 71.60 | 68.80 | 69.60 | 0.00 | - | 22 | 0 | 12.08% |
| SPXW240731C05410000 | 2024-06-10 2:45PM EDT | 2024-07-31 | 79.29 | 75.00 | 75.60 | 0.00 | - | 1 | 0 | 12.23% |
| SPXW240816C05410000 | 2024-06-10 11:18AM EDT | 2024-08-16 | 94.43 | 96.10 | 96.80 | 0.00 | - | 1 | 0 | 13.01% |
| SPXW240830C05410000 | 2024-06-10 10:28AM EDT | 2024-08-30 | 110.41 | 113.30 | 114.20 | 0.00 | - | 1 | 0 | 13.57% |
| SPXW240920C05410000 | 2024-06-05 2:33PM EDT | 2024-09-20 | 140.95 | 138.00 | 138.70 | 0.00 | - | 100 | 0 | 14.27% |
| SPXW240930C05410000 | 2024-05-31 1:08PM EDT | 2024-09-30 | 86.12 | 147.30 | 148.50 | 0.00 | - | 11 | 0 | 14.45% |
| SPXW241018C05410000 | 2024-06-04 2:19PM EDT | 2024-10-18 | 140.97 | 170.80 | 171.90 | 0.00 | - | 2 | 0 | 15.25% |
| SPXW241031C05410000 | 2024-06-03 12:27PM EDT | 2024-10-31 | 135.37 | 185.30 | 186.70 | 0.00 | - | 1 | 0 | 15.64% |
| SPX241115C05410000 | 2024-06-10 3:04PM EDT | 2024-11-15 | 215.62 | 209.00 | 210.70 | 0.00 | - | 4 | 0 | 16.59% |
| SPXW241129C05410000 | 2024-06-04 12:09PM EDT | 2024-11-29 | 176.57 | 222.50 | 224.10 | 0.00 | - | 1 | 0 | 16.81% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05410000 | 2024-06-10 4:06PM EDT | 2024-06-11 | 49.80 | 57.50 | 62.60 | 0.00 | - | 3 | 0 | 28.62% |
| SPXW240612P05410000 | 2024-06-10 11:54AM EDT | 2024-06-12 | 61.74 | 65.60 | 66.60 | 0.00 | - | 4 | 0 | 23.20% |
| SPXW240613P05410000 | 2024-06-07 3:17PM EDT | 2024-06-13 | 66.36 | 67.40 | 68.50 | 0.00 | - | 4 | 0 | 20.06% |
| SPXW240614P05410000 | 2024-06-07 1:52PM EDT | 2024-06-14 | 56.45 | 66.60 | 70.70 | 0.00 | - | 40 | 0 | 18.47% |
| SPXW240617P05410000 | 2024-06-07 12:36PM EDT | 2024-06-17 | 62.20 | 68.10 | 72.60 | 0.00 | - | 1 | 0 | 14.68% |
| SPXW240618P05410000 | 2024-06-05 2:40PM EDT | 2024-06-18 | 77.37 | 68.40 | 73.60 | 0.00 | - | 1 | 0 | 14.07% |
| SPXW240620P05410000 | 2024-06-07 2:12PM EDT | 2024-06-20 | 73.90 | 71.10 | 74.40 | 0.00 | - | 12 | 0 | 12.84% |
| SPX240621P05410000 | 2024-05-30 12:42PM EDT | 2024-06-21 | 149.11 | 70.30 | 71.80 | 0.00 | - | 4 | 0 | 11.47% |
| SPXW240624P05410000 | 2024-06-10 2:12PM EDT | 2024-06-24 | 66.80 | 73.00 | 73.50 | 0.00 | - | 12 | 0 | 10.61% |
| SPXW240626P05410000 | 2024-06-10 1:52PM EDT | 2024-06-26 | 68.50 | 75.70 | 76.20 | 0.00 | - | 7 | 0 | 10.59% |
| SPXW240627P05410000 | 2024-06-06 11:25AM EDT | 2024-06-27 | 78.00 | 76.60 | 77.10 | 0.00 | - | - | 0 | 10.48% |
| SPXW240628P05410000 | 2024-06-10 3:42PM EDT | 2024-06-28 | 69.80 | 77.60 | 78.00 | 0.00 | - | 75 | 0 | 10.39% |
| SPXW240701P05410000 | 2024-06-10 9:38AM EDT | 2024-07-01 | 87.40 | 78.90 | 79.50 | 0.00 | - | 8 | 0 | 9.94% |
| SPXW240705P05410000 | 2024-06-10 10:06AM EDT | 2024-07-05 | 85.80 | 80.20 | 80.70 | 0.00 | - | 5 | 0 | 9.34% |
| SPXW240708P05410000 | 2024-06-10 12:05PM EDT | 2024-07-08 | 79.13 | 82.20 | 83.00 | 0.00 | - | 38 | 0 | 9.24% |
| SPXW240709P05410000 | 2024-06-07 4:00PM EDT | 2024-07-09 | 86.17 | 83.00 | 83.70 | 0.00 | - | 20 | 0 | 9.20% |
| SPXW240712P05410000 | 2024-06-10 1:04PM EDT | 2024-07-12 | 84.26 | 86.80 | 87.40 | 0.00 | - | 9 | 0 | 9.37% |
| SPX240719P05410000 | 2024-06-10 3:20PM EDT | 2024-07-19 | 83.04 | 89.60 | 90.70 | 0.00 | - | 40 | 0 | 8.99% |
| SPXW240731P05410000 | 2024-06-10 10:35AM EDT | 2024-07-31 | 102.30 | 97.70 | 98.40 | 0.00 | - | 1 | 0 | 8.86% |
| SPXW240816P05410000 | 2024-06-10 11:18AM EDT | 2024-08-16 | 109.73 | 107.70 | 108.40 | 0.00 | - | 5 | 0 | 8.85% |
| SPXW240830P05410000 | 2024-06-05 3:18PM EDT | 2024-08-30 | 116.10 | 114.40 | 115.40 | 0.00 | - | 10 | 0 | 8.76% |
| SPX240920P05410000 | 2024-04-30 10:28AM EDT | 2024-09-20 | 286.86 | 180.20 | 181.10 | 0.00 | - | 2 | 19 | 13.68% |
| SPXW240930P05410000 | 2024-05-31 10:15AM EDT | 2024-09-30 | 192.10 | 130.90 | 131.90 | 0.00 | - | 4 | 0 | 8.87% |
| SPXW241018P05410000 | 2024-05-24 11:54AM EDT | 2024-10-18 | 159.20 | 139.20 | 140.20 | 0.00 | - | 22 | 0 | 8.89% |
| SPXW241031P05410000 | 2024-05-28 11:37AM EDT | 2024-10-31 | 162.15 | 145.00 | 146.20 | 0.00 | - | 73 | 0 | 8.93% |
| SPX241115P05410000 | 2024-06-10 3:30PM EDT | 2024-11-15 | 153.81 | 158.80 | 160.00 | 0.00 | - | 112 | 0 | 9.49% |
© 2024 Yahoo. Tutti i diritti riservati.