Italia markets close in 6 hours 9 minutes
FTSE MIB
34.461,07 -198,48 (-0,57%) 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
80,45 +0,62 (+0,78%) Bitcoin EUR
62.500,98 -192,11 (-0,31%)
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:5425.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05425000 | 2024-05-28 2:42PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 68 | 884 | 17.04% |
| SPXW240530C05425000 | 2024-05-28 3:40PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 45 | 717 | 12.04% |
| SPXW240531C05425000 | 2024-05-28 4:03PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 491 | 2,516 | 10.71% |
| SPXW240603C05425000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.20 | 0.10 | 0.25 | 0.00 | - | 154 | 249 | 7.80% |
| SPXW240604C05425000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.39 | 0.25 | 0.35 | 0.00 | - | 154 | 38 | 7.58% |
| SPXW240605C05425000 | 2024-05-28 10:33PM EDT | 2024-06-05 | 0.65 | 0.40 | 0.55 | +0.05 | +8.33% | 1 | 1,090 | 7.59% |
| SPXW240606C05425000 | 2024-05-28 3:46PM EDT | 2024-06-06 | 0.95 | 0.65 | 0.80 | 0.00 | - | 10 | 25 | 7.62% |
| SPXW240607C05425000 | 2024-05-29 3:27AM EDT | 2024-06-07 | 1.70 | 1.35 | 1.50 | -0.70 | -29.17% | 1 | 767 | 8.13% |
| SPXW240610C05425000 | 2024-05-28 3:38PM EDT | 2024-06-10 | 2.70 | 1.80 | 2.00 | 0.00 | - | 362 | 168 | 7.58% |
| SPXW240611C05425000 | 2024-05-28 4:00PM EDT | 2024-06-11 | 4.15 | 2.30 | 2.45 | 0.00 | - | 42 | 146 | 7.64% |
| SPXW240612C05425000 | 2024-05-28 10:04AM EDT | 2024-06-12 | 8.62 | 5.00 | 5.20 | 0.00 | - | 7 | 31 | 8.94% |
| SPXW240613C05425000 | 2024-05-24 1:33PM EDT | 2024-06-13 | 9.41 | 5.80 | 6.10 | 0.00 | - | 2 | 55 | 9.07% |
| SPXW240614C05425000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 11.01 | 6.70 | 7.00 | 0.00 | - | 29 | 370 | 9.17% |
| SPXW240617C05425000 | 2024-05-28 3:24PM EDT | 2024-06-17 | 9.50 | 7.40 | 7.80 | 0.00 | - | 162 | 175 | 8.75% |
| SPXW240618C05425000 | 2024-05-28 3:21PM EDT | 2024-06-18 | 10.11 | 8.30 | 8.60 | 0.00 | - | 2 | 193 | 8.81% |
| SPXW240620C05425000 | 2024-05-24 3:23PM EDT | 2024-06-20 | 12.28 | 9.30 | 9.70 | 0.00 | - | 3 | 105 | 8.77% |
| SPX240621C05425000 | 2024-05-29 2:08AM EDT | 2024-06-21 | 11.10 | 10.10 | 10.40 | -2.67 | -19.39% | 4 | 8,551 | 8.79% |
| SPXW240624C05425000 | 2024-05-28 9:46AM EDT | 2024-06-24 | 16.00 | 11.40 | 11.90 | 0.00 | - | 25 | 64 | 8.70% |
| SPXW240625C05425000 | 2024-05-28 2:32PM EDT | 2024-06-25 | 14.05 | 12.30 | 12.80 | 0.00 | - | 2 | 36 | 8.77% |
| SPXW240626C05425000 | 2024-05-28 3:04PM EDT | 2024-06-26 | 15.00 | 13.30 | 13.80 | 0.00 | - | 62 | 1 | 8.87% |
| SPXW240627C05425000 | 2024-05-28 10:42AM EDT | 2024-06-27 | 19.38 | 14.40 | 14.80 | 0.00 | - | 7 | - | 8.96% |
| SPXW240628C05425000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 19.70 | 15.90 | 16.30 | 0.00 | - | 64 | 1,920 | 9.16% |
| SPXW240701C05425000 | 2024-05-28 2:58PM EDT | 2024-07-01 | 19.40 | 17.10 | 17.60 | 0.00 | - | 5 | 24 | 9.02% |
| SPXW240702C05425000 | 2024-05-28 10:57AM EDT | 2024-07-02 | 24.76 | 18.20 | 18.70 | 0.00 | - | 1 | 13 | 9.12% |
| SPXW240705C05425000 | 2024-05-28 3:57PM EDT | 2024-07-05 | 26.01 | 21.50 | 22.00 | 0.00 | - | 3 | 107 | 9.39% |
| SPXW240712C05425000 | 2024-05-28 2:55PM EDT | 2024-07-12 | 31.15 | 29.30 | 30.00 | 0.00 | - | 4 | 59 | 9.97% |
| SPXW240719C05425000 | 2024-05-28 1:51PM EDT | 2024-07-19 | 41.00 | 36.10 | 36.60 | 0.00 | - | 28 | 273 | 10.25% |
| SPXW240726C05425000 | 2024-05-28 3:30PM EDT | 2024-07-26 | 47.50 | 43.50 | 44.20 | 0.00 | - | 49 | 102 | 10.65% |
| SPXW240731C05425000 | 2024-05-28 2:34PM EDT | 2024-07-31 | 50.72 | 48.20 | 48.90 | 0.00 | - | 1 | 283 | 10.82% |
| SPX240816C05425000 | 2024-05-24 9:37AM EDT | 2024-08-16 | 69.10 | 64.80 | 65.70 | 0.00 | - | 2 | 260 | 11.53% |
| SPXW240830C05425000 | 2024-05-24 3:06PM EDT | 2024-08-30 | 86.50 | 80.60 | 81.50 | 0.00 | - | 100 | 759 | 12.20% |
| SPXW240920C05425000 | 2024-05-23 4:08PM EDT | 2024-09-20 | 99.35 | 102.10 | 103.00 | 0.00 | - | 14 | 82 | 12.92% |
| SPXW240930C05425000 | 2024-05-23 1:49PM EDT | 2024-09-30 | 115.80 | 110.80 | 111.90 | 0.00 | - | 4 | 38 | 13.14% |
| SPX241018C05425000 | 2024-05-28 3:56PM EDT | 2024-10-18 | 141.70 | 131.50 | 132.80 | 0.00 | - | 17 | 599 | 13.90% |
| SPXW241031C05425000 | 2024-05-10 3:16PM EDT | 2024-10-31 | 134.67 | 145.00 | 146.30 | 0.00 | - | 6 | 33 | 14.30% |
| SPX241115C05425000 | 2024-05-28 3:35PM EDT | 2024-11-15 | 177.10 | 167.70 | 169.20 | 0.00 | - | 7 | 644 | 15.27% |
| SPX241220C05425000 | 2024-05-28 12:05PM EDT | 2024-12-20 | 217.20 | 201.90 | 203.40 | 0.00 | - | 30 | 791 | 16.08% |
| SPXW241231C05425000 | 2024-05-21 9:37AM EDT | 2024-12-31 | 233.65 | 211.40 | 213.10 | 0.00 | - | 1 | 578 | 16.27% |
| SPX250117C05425000 | 2024-05-23 1:51PM EDT | 2025-01-17 | 236.15 | 229.60 | 231.40 | 0.00 | - | 2 | 1,055 | 16.75% |
| SPX250221C05425000 | 2024-05-23 1:50PM EDT | 2025-02-21 | 267.77 | 261.90 | 263.70 | 0.00 | - | 5 | 1,754 | 17.40% |
| SPX250321C05425000 | 2024-05-28 3:34PM EDT | 2025-03-21 | 299.30 | 287.90 | 289.90 | 0.00 | - | 2 | 521 | 17.94% |
| SPXW250331C05425000 | 2024-05-16 11:10AM EDT | 2025-03-31 | 331.22 | 295.20 | 298.10 | 0.00 | - | 2 | 178 | 18.07% |
| SPX250417C05425000 | 2024-05-21 4:02PM EDT | 2025-04-17 | 343.20 | 311.30 | 316.60 | 0.00 | - | 4 | 720 | 18.51% |
| SPX250516C05425000 | 2024-05-21 4:06PM EDT | 2025-05-16 | 368.40 | 336.50 | 341.20 | 0.00 | - | 3 | 3 | 18.92% |
| SPX250620C05425000 | 2024-05-24 4:36AM EDT | 2025-06-20 | 366.61 | 367.40 | 369.30 | 0.00 | - | 15 | 313 | 19.33% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05425000 | 2024-05-28 3:40PM EDT | 2024-05-30 | 126.84 | 142.20 | 150.60 | 0.00 | - | 1 | 1 | 48.56% |
| SPXW240531P05425000 | 2024-05-28 2:33PM EDT | 2024-05-31 | 134.56 | 140.20 | 148.50 | 0.00 | - | 3 | 16 | 38.33% |
| SPXW240605P05425000 | 2024-05-20 10:43AM EDT | 2024-06-05 | 100.45 | 138.70 | 147.10 | 0.00 | - | - | 2 | 22.93% |
| SPXW240607P05425000 | 2024-05-23 3:38PM EDT | 2024-06-07 | 152.10 | 139.70 | 141.90 | 0.00 | - | 13 | 11 | 18.65% |
| SPXW240610P05425000 | 2024-05-28 12:29PM EDT | 2024-06-10 | 113.63 | 139.00 | 143.20 | 0.00 | - | 1 | 4 | 16.78% |
| SPXW240611P05425000 | 2024-05-22 9:50AM EDT | 2024-06-11 | 103.31 | 138.60 | 142.90 | 0.00 | - | - | 5 | 16.07% |
| SPXW240612P05425000 | 2024-05-23 9:45AM EDT | 2024-06-12 | 104.30 | 141.00 | 143.60 | 0.00 | - | - | 4 | 15.74% |
| SPXW240614P05425000 | 2024-05-28 12:27PM EDT | 2024-06-14 | 116.53 | 140.70 | 143.10 | 0.00 | - | 1 | 26 | 14.64% |
| SPXW240620P05425000 | 2024-05-28 12:38PM EDT | 2024-06-20 | 115.52 | 140.10 | 144.30 | 0.00 | - | 1 | 0 | 12.88% |
| SPXW240621P05425000 | 2024-05-24 11:31AM EDT | 2024-06-21 | 116.32 | 138.60 | 142.90 | 0.00 | - | 5 | 57 | 12.28% |
| SPXW240624P05425000 | 2024-05-17 1:04PM EDT | 2024-06-24 | 128.87 | 139.10 | 143.50 | 0.00 | - | 2 | 1 | 11.71% |
| SPXW240626P05425000 | 2024-05-23 9:43AM EDT | 2024-06-26 | 105.60 | 139.20 | 143.50 | 0.00 | - | - | 2 | 11.30% |
| SPXW240628P05425000 | 2024-05-20 1:50PM EDT | 2024-06-28 | 119.60 | 138.80 | 143.20 | 0.00 | - | 11 | 40 | 10.87% |
| SPXW240701P05425000 | 2024-05-22 9:59AM EDT | 2024-07-01 | 111.59 | 139.20 | 143.60 | 0.00 | - | - | 26 | 10.46% |
| SPXW240705P05425000 | 2024-05-24 1:44PM EDT | 2024-07-05 | 121.45 | 139.20 | 143.60 | 0.00 | - | 1 | 6 | 9.89% |
| SPXW240712P05425000 | 2024-05-22 10:02AM EDT | 2024-07-12 | 116.86 | 142.00 | 146.20 | 0.00 | - | - | 19 | 9.53% |
| SPXW240719P05425000 | 2024-05-28 1:56PM EDT | 2024-07-19 | 131.60 | 143.40 | 147.90 | 0.00 | - | 11 | 31 | 9.12% |
| SPXW240731P05425000 | 2024-05-24 1:13PM EDT | 2024-07-31 | 132.30 | 149.50 | 150.60 | 0.00 | - | 15 | 41 | 8.59% |
| SPXW240816P05425000 | 2024-05-22 3:31PM EDT | 2024-08-16 | 144.43 | 155.50 | 156.50 | 0.00 | - | - | 6 | 8.39% |
| SPXW240830P05425000 | 2024-05-24 9:35AM EDT | 2024-08-30 | 153.38 | 160.30 | 161.90 | 0.00 | - | 20 | 54 | 8.32% |
| SPX240920P05425000 | 2024-05-24 3:12PM EDT | 2024-09-20 | 155.49 | 169.10 | 170.80 | 0.00 | - | 2 | 970 | 8.36% |
| SPXW240930P05425000 | 2024-05-23 10:04AM EDT | 2024-09-30 | 157.96 | 172.50 | 174.00 | 0.00 | - | 10 | 158 | 8.30% |
| SPXW241018P05425000 | 2024-05-22 12:52PM EDT | 2024-10-18 | 162.20 | 180.00 | 181.00 | 0.00 | - | - | 8 | 8.34% |
| SPXW241031P05425000 | 2024-05-28 1:46PM EDT | 2024-10-31 | 171.10 | 184.20 | 185.70 | 0.00 | - | 24 | 9 | 8.35% |
| SPX241115P05425000 | 2024-05-28 2:59PM EDT | 2024-11-15 | 189.30 | 197.00 | 198.50 | 0.00 | - | 1 | 286 | 8.92% |
| SPX241220P05425000 | 2024-05-24 10:59AM EDT | 2024-12-20 | 202.16 | 210.20 | 211.70 | 0.00 | - | 50 | 1,041 | 9.00% |
| SPXW241231P05425000 | 2024-05-28 1:04PM EDT | 2024-12-31 | 199.63 | 211.80 | 213.40 | 0.00 | - | 5 | 319 | 8.88% |
| SPX250117P05425000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 205.03 | 216.40 | 218.20 | 0.00 | - | 24 | 734 | 8.85% |
| SPX250221P05425000 | 2024-05-24 11:04AM EDT | 2025-02-21 | 214.60 | 228.00 | 229.90 | 0.00 | - | 11 | 990 | 8.92% |
| SPX250321P05425000 | 2024-05-28 10:01AM EDT | 2025-03-21 | 229.32 | 238.60 | 240.40 | 0.00 | - | 1 | 894 | 9.06% |
| SPXW250331P05425000 | 2024-05-28 2:18PM EDT | 2025-03-31 | 232.59 | 241.20 | 243.50 | 0.00 | - | 39 | 48 | 9.07% |
| SPX250417P05425000 | 2024-05-24 3:33PM EDT | 2025-04-17 | 235.94 | 245.00 | 249.50 | 0.00 | - | 1 | 29 | 9.14% |
| SPX250516P05425000 | 2024-05-23 11:08AM EDT | 2025-05-16 | 244.55 | 254.90 | 258.20 | 0.00 | - | - | 3 | 9.18% |
| SPX250620P05425000 | 2024-05-28 3:58PM EDT | 2025-06-20 | 256.15 | 265.60 | 267.90 | 0.00 | - | 7 | 455 | 9.21% |
© 2024 Yahoo. Tutti i diritti riservati.