Italia markets open in 3 hours 30 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.568,15 -1.193,78 (-1,84%) CMC Crypto 200
1.417,45 -29,22 (-2,02%)
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:5415.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05415000 | 2024-06-10 9:15PM EDT | 2024-06-11 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 6 | 0 | 8.52% |
| SPXW240612C05415000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 6.61 | 6.20 | 6.40 | 0.00 | - | 621 | 0 | 15.43% |
| SPXW240613C05415000 | 2024-06-10 4:06PM EDT | 2024-06-13 | 10.39 | 9.20 | 9.50 | 0.00 | - | 196 | 0 | 14.81% |
| SPXW240614C05415000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 13.40 | 11.60 | 11.90 | 0.00 | - | 627 | 0 | 14.20% |
| SPXW240617C05415000 | 2024-06-10 4:05PM EDT | 2024-06-17 | 14.75 | 13.40 | 13.80 | 0.00 | - | 328 | 0 | 11.52% |
| SPXW240618C05415000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 16.60 | 15.30 | 15.80 | 0.00 | - | 11 | 0 | 11.54% |
| SPXW240620C05415000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 16.70 | 17.30 | 17.80 | 0.00 | - | 15 | 0 | 10.98% |
| SPX240621C05415000 | 2024-06-10 3:17PM EDT | 2024-06-21 | 21.06 | 19.20 | 19.80 | 0.00 | - | 258 | 0 | 11.09% |
| SPXW240624C05415000 | 2024-06-10 3:53PM EDT | 2024-06-24 | 22.97 | 21.90 | 22.50 | 0.00 | - | 14 | 0 | 10.56% |
| SPXW240625C05415000 | 2024-06-10 2:27PM EDT | 2024-06-25 | 23.33 | 23.80 | 24.20 | 0.00 | - | 2 | 0 | 10.64% |
| SPXW240626C05415000 | 2024-06-06 3:52PM EDT | 2024-06-26 | 29.60 | 25.50 | 26.00 | 0.00 | - | - | 0 | 10.74% |
| SPXW240627C05415000 | 2024-06-06 3:58PM EDT | 2024-06-27 | 31.43 | 27.50 | 27.90 | 0.00 | - | - | 0 | 10.87% |
| SPXW240628C05415000 | 2024-06-10 2:17PM EDT | 2024-06-28 | 31.43 | 30.50 | 30.90 | 0.00 | - | 87 | 0 | 11.25% |
| SPXW240705C05415000 | 2024-06-10 3:15PM EDT | 2024-07-05 | 45.01 | 39.40 | 40.10 | 0.00 | - | 7 | 0 | 11.30% |
| SPXW240710C05415000 | 2024-06-10 3:37PM EDT | 2024-07-10 | 46.20 | 44.70 | 45.50 | 0.00 | - | 4 | 0 | 11.24% |
| SPXW240719C05415000 | 2024-06-10 4:00PM EDT | 2024-07-19 | 63.80 | 59.90 | 60.50 | 0.00 | - | 9 | 0 | 12.08% |
| SPXW240731C05415000 | 2024-06-07 11:15AM EDT | 2024-07-31 | 76.13 | 75.40 | 76.20 | 0.00 | - | 1 | 0 | 12.57% |
| SPX240816C05415000 | 2024-06-10 3:55PM EDT | 2024-08-16 | 97.47 | 95.30 | 96.50 | 0.00 | - | 3 | 0 | 13.21% |
| SPXW240830C05415000 | 2024-06-07 12:53PM EDT | 2024-08-30 | 119.77 | 113.80 | 115.00 | 0.00 | - | 2 | 0 | 13.87% |
| SPX240920C05415000 | 2024-06-10 2:28PM EDT | 2024-09-20 | 136.70 | 137.90 | 139.00 | 0.00 | - | 49 | 0 | 14.49% |
| SPXW240930C05415000 | 2024-06-07 12:53PM EDT | 2024-09-30 | 153.87 | 147.90 | 149.20 | 0.00 | - | 2 | 0 | 14.69% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05415000 | 2024-06-07 12:38PM EDT | 2024-06-11 | 53.73 | 55.80 | 60.80 | 0.00 | - | 1 | 0 | 22.07% |
| SPXW240613P05415000 | 2024-06-06 3:07PM EDT | 2024-06-13 | 73.00 | 65.60 | 66.20 | 0.00 | - | - | 0 | 16.46% |
| SPXW240614P05415000 | 2024-06-10 1:49PM EDT | 2024-06-14 | 63.92 | 64.60 | 69.00 | 0.00 | - | 10 | 0 | 15.78% |
| SPXW240618P05415000 | 2024-06-07 2:04PM EDT | 2024-06-18 | 70.80 | 67.10 | 70.10 | 0.00 | - | 4 | 0 | 11.57% |
| SPXW240620P05415000 | 2024-06-07 2:04PM EDT | 2024-06-20 | 71.90 | 68.50 | 71.50 | 0.00 | - | 7 | 0 | 10.82% |
| SPXW240621P05415000 | 2024-06-09 8:26PM EDT | 2024-06-21 | 79.50 | 68.90 | 71.90 | 0.00 | - | 2 | 0 | 10.44% |
| SPXW240624P05415000 | 2024-06-07 3:37PM EDT | 2024-06-24 | 76.70 | 70.90 | 71.60 | 0.00 | - | 3 | 0 | 9.17% |
| SPXW240625P05415000 | 2024-06-06 10:11AM EDT | 2024-06-25 | 76.70 | 72.10 | 72.80 | 0.00 | - | - | 0 | 9.18% |
| SPXW240626P05415000 | 2024-06-10 2:07PM EDT | 2024-06-26 | 70.30 | 72.70 | 73.50 | 0.00 | - | 15 | 0 | 9.07% |
| SPXW240628P05415000 | 2024-06-10 4:14PM EDT | 2024-06-28 | 75.00 | 74.80 | 75.40 | 0.00 | - | 89 | 0 | 9.01% |
| SPXW240701P05415000 | 2024-06-10 10:00AM EDT | 2024-07-01 | 89.60 | 76.10 | 76.90 | 0.00 | - | 9 | 0 | 8.67% |
| SPXW240702P05415000 | 2024-06-07 1:31PM EDT | 2024-07-02 | 71.70 | 76.90 | 77.80 | 0.00 | - | 7 | 0 | 8.66% |
| SPXW240705P05415000 | 2024-06-10 12:18PM EDT | 2024-07-05 | 78.80 | 78.80 | 79.50 | 0.00 | - | 7 | 0 | 8.46% |
| SPXW240719P05415000 | 2024-06-07 3:04PM EDT | 2024-07-19 | 88.60 | 88.50 | 89.20 | 0.00 | - | 80 | 0 | 8.28% |
| SPXW240731P05415000 | 2024-06-06 10:17AM EDT | 2024-07-31 | 100.20 | 96.20 | 97.00 | 0.00 | - | 5 | 0 | 8.27% |
| SPXW240816P05415000 | 2024-05-29 9:33AM EDT | 2024-08-16 | 159.00 | 106.10 | 106.80 | 0.00 | - | 2 | 0 | 8.33% |
| SPXW240830P05415000 | 2024-06-07 10:05AM EDT | 2024-08-30 | 119.30 | 112.90 | 114.10 | 0.00 | - | 7 | 0 | 8.33% |
| SPX240920P05415000 | 2024-06-10 1:05PM EDT | 2024-09-20 | 125.90 | 124.20 | 125.30 | 0.00 | - | 12 | 0 | 8.44% |
| SPXW240930P05415000 | 2024-05-21 11:48AM EDT | 2024-09-30 | 153.10 | 128.60 | 129.90 | 0.00 | - | - | 0 | 8.45% |
© 2024 Yahoo. Tutti i diritti riservati.