Italia markets close in 5 hours 53 minutes
FTSE MIB
34.414,36 -245,19 (-0,71%) 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
80,56 +0,73 (+0,91%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
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:5420.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05420000 | 2024-05-29 2:14AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 501 | 16.41% |
| SPXW240530C05420000 | 2024-05-28 2:54PM EDT | 2024-05-30 | 0.07 | 0.05 | 0.10 | 0.00 | - | 37 | 377 | 11.60% |
| SPXW240531C05420000 | 2024-05-28 9:44PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 1,001 | 10.32% |
| SPXW240603C05420000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.25 | 0.15 | 0.25 | 0.00 | - | 160 | 306 | 7.52% |
| SPXW240604C05420000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.45 | 0.30 | 0.40 | 0.00 | - | 538 | 172 | 7.45% |
| SPXW240605C05420000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.70 | 0.50 | 0.60 | 0.00 | - | 21 | 43 | 7.43% |
| SPXW240606C05420000 | 2024-05-28 12:38PM EDT | 2024-06-06 | 1.65 | 0.80 | 0.90 | 0.00 | - | 3 | 197 | 7.51% |
| SPXW240607C05420000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 2.75 | 1.55 | 1.70 | 0.00 | - | 196 | 2,854 | 8.07% |
| SPXW240610C05420000 | 2024-05-28 1:37PM EDT | 2024-06-10 | 4.00 | 2.05 | 2.25 | 0.00 | - | 16 | 40 | 7.52% |
| SPXW240611C05420000 | 2024-05-28 2:25PM EDT | 2024-06-11 | 3.97 | 2.65 | 2.75 | 0.00 | - | 30 | 16 | 7.60% |
| SPXW240612C05420000 | 2024-05-28 3:42PM EDT | 2024-06-12 | 7.26 | 5.40 | 5.60 | 0.00 | - | 11 | 13 | 8.86% |
| SPXW240613C05420000 | 2024-05-23 7:11AM EDT | 2024-06-13 | 21.37 | 6.30 | 6.70 | 0.00 | - | - | 1 | 9.06% |
| SPXW240614C05420000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 10.18 | 7.30 | 7.60 | 0.00 | - | 62 | 515 | 9.14% |
| SPXW240617C05420000 | 2024-05-29 12:00AM EDT | 2024-06-17 | 9.74 | 8.00 | 8.40 | -0.86 | -8.11% | 1 | 217 | 8.71% |
| SPXW240618C05420000 | 2024-05-28 1:29PM EDT | 2024-06-18 | 13.15 | 8.90 | 9.30 | 0.00 | - | 1 | 3 | 8.80% |
| SPXW240620C05420000 | 2024-05-28 9:30AM EDT | 2024-06-20 | 14.50 | 9.90 | 10.40 | 0.00 | - | 5 | 44 | 8.74% |
| SPX240621C05420000 | 2024-05-28 3:27PM EDT | 2024-06-21 | 13.63 | 10.90 | 11.10 | 0.00 | - | 79 | 2,892 | 8.76% |
| SPXW240624C05420000 | 2024-05-28 9:45AM EDT | 2024-06-24 | 17.93 | 12.20 | 12.70 | 0.00 | - | 10 | 5 | 8.68% |
| SPXW240625C05420000 | 2024-05-28 2:32PM EDT | 2024-06-25 | 15.13 | 13.10 | 13.60 | 0.00 | - | 14 | 20 | 8.74% |
| SPXW240628C05420000 | 2024-05-28 3:56PM EDT | 2024-06-28 | 21.00 | 16.80 | 17.20 | 0.00 | - | 58 | 239 | 9.13% |
| SPXW240705C05420000 | 2024-05-28 2:46PM EDT | 2024-07-05 | 23.92 | 22.40 | 23.00 | 0.00 | - | 1 | 3 | 9.36% |
| SPXW240712C05420000 | 2024-05-28 12:42PM EDT | 2024-07-12 | 39.64 | 30.60 | 31.30 | 0.00 | - | 91 | 3 | 9.97% |
| SPX240719C05420000 | 2024-05-28 2:37PM EDT | 2024-07-19 | 38.40 | 37.10 | 37.80 | 0.00 | - | 15 | 342 | 10.22% |
| SPXW240731C05420000 | 2024-05-23 12:05PM EDT | 2024-07-31 | 68.10 | 49.80 | 50.50 | 0.00 | - | 10 | 88 | 10.83% |
| SPXW240816C05420000 | 2024-05-28 3:23PM EDT | 2024-08-16 | 72.80 | 67.00 | 67.80 | 0.00 | - | 100 | 183 | 11.58% |
| SPXW240830C05420000 | 2024-05-28 10:14AM EDT | 2024-08-30 | 93.09 | 82.30 | 83.30 | 0.00 | - | 5 | 743 | 12.21% |
| SPXW240920C05420000 | 2024-05-24 1:27PM EDT | 2024-09-20 | 117.10 | 103.80 | 104.60 | 0.00 | - | 23 | 40 | 12.90% |
| SPXW240930C05420000 | 2024-05-02 2:11PM EDT | 2024-09-30 | 61.10 | 113.00 | 114.20 | 0.00 | - | 1 | 2 | 13.17% |
| SPXW241018C05420000 | 2024-05-24 8:31AM EDT | 2024-10-18 | 137.70 | 134.20 | 135.30 | 0.00 | - | 10 | 10 | 13.95% |
| SPXW241031C05420000 | 2024-05-28 10:53AM EDT | 2024-10-31 | 161.82 | 147.00 | 148.40 | 0.00 | - | 1 | 76 | 14.31% |
| SPX241115C05420000 | 2024-05-20 9:48AM EDT | 2024-11-15 | 197.84 | 169.90 | 171.30 | 0.00 | - | - | 2 | 15.27% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05420000 | 2024-05-22 10:31AM EDT | 2024-05-30 | 96.80 | 138.60 | 147.30 | 0.00 | - | - | 2 | 48.83% |
| SPXW240531P05420000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 116.11 | 136.60 | 144.80 | 0.00 | - | 6 | 15 | 38.33% |
| SPXW240603P05420000 | 2024-05-28 11:47AM EDT | 2024-06-03 | 106.70 | 136.70 | 145.00 | 0.00 | - | 6 | 0 | 27.19% |
| SPXW240605P05420000 | 2024-05-20 10:43AM EDT | 2024-06-05 | 96.51 | 134.30 | 142.60 | 0.00 | - | - | 2 | 22.63% |
| SPXW240606P05420000 | 2024-05-21 3:59PM EDT | 2024-06-06 | 93.35 | 136.20 | 140.30 | 0.00 | - | - | 1 | 20.49% |
| SPXW240607P05420000 | 2024-05-14 3:49PM EDT | 2024-06-07 | 166.99 | 137.30 | 139.40 | 0.00 | - | - | 10 | 19.12% |
| SPX240621P05420000 | 2024-05-17 12:18PM EDT | 2024-06-21 | 124.36 | 136.20 | 140.60 | 0.00 | - | 26 | 45 | 12.62% |
| SPXW240628P05420000 | 2024-05-22 11:52AM EDT | 2024-06-28 | 111.10 | 136.10 | 140.30 | 0.00 | - | 8 | 144 | 11.05% |
| SPXW240705P05420000 | 2024-05-23 11:15AM EDT | 2024-07-05 | 114.40 | 136.80 | 141.10 | 0.00 | - | - | 12 | 10.12% |
| SPXW240712P05420000 | 2024-05-24 1:13PM EDT | 2024-07-12 | 121.30 | 139.40 | 143.80 | 0.00 | - | 2 | 28 | 9.74% |
| SPX240719P05420000 | 2024-05-28 11:27AM EDT | 2024-07-19 | 120.01 | 141.10 | 143.90 | 0.00 | - | 1 | 251 | 9.08% |
| SPXW240731P05420000 | 2024-05-22 2:51PM EDT | 2024-07-31 | 137.58 | 147.70 | 148.80 | 0.00 | - | 3 | 27 | 8.84% |
| SPXW240816P05420000 | 2024-05-28 11:50AM EDT | 2024-08-16 | 133.20 | 153.60 | 154.70 | 0.00 | - | 15 | 3 | 8.59% |
| SPXW240830P05420000 | 2024-05-10 9:35AM EDT | 2024-08-30 | 196.66 | 158.70 | 160.40 | 0.00 | - | 1 | 28 | 8.53% |
| SPX240920P05420000 | 2024-05-21 3:48PM EDT | 2024-09-20 | 146.42 | 167.60 | 169.30 | 0.00 | - | 5 | 18 | 8.54% |
| SPXW240930P05420000 | 2024-04-09 9:44AM EDT | 2024-09-30 | 238.06 | 215.50 | 218.40 | 0.00 | - | 2 | 2 | 12.38% |
| SPX241018P05420000 | 2024-05-23 10:21AM EDT | 2024-10-18 | 162.95 | 178.30 | 179.70 | 0.00 | - | 2 | 93 | 8.51% |
| SPXW241031P05420000 | 2024-05-28 11:38AM EDT | 2024-10-31 | 166.32 | 182.70 | 184.00 | 0.00 | - | 2 | 3 | 8.48% |
| SPX241115P05420000 | 2024-05-23 10:53AM EDT | 2024-11-15 | 181.80 | 195.40 | 196.90 | 0.00 | - | - | 1 | 9.04% |
© 2024 Yahoo. Tutti i diritti riservati.