Italia markets close in 6 hours 27 minutes
FTSE MIB
34.488,20 -171,35 (-0,49%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.541,85 -270,99 (-0,43%)
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:5430.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05430000 | 2024-05-29 3:20AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,505 | 17.68% |
| SPXW240530C05430000 | 2024-05-28 3:05PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 186 | 12.50% |
| SPXW240531C05430000 | 2024-05-28 3:52PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 868 | 1,300 | 11.10% |
| SPXW240603C05430000 | 2024-05-28 4:07PM EDT | 2024-06-03 | 0.20 | 0.10 | 0.25 | 0.00 | - | 70 | 136 | 8.08% |
| SPXW240604C05430000 | 2024-05-28 4:03PM EDT | 2024-06-04 | 0.30 | 0.20 | 0.30 | 0.00 | - | 142 | 5 | 7.67% |
| SPXW240605C05430000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 0.50 | 0.35 | 0.45 | 0.00 | - | 18 | 33 | 7.61% |
| SPXW240606C05430000 | 2024-05-28 2:36PM EDT | 2024-06-06 | 0.73 | 0.55 | 0.70 | 0.00 | - | 2 | 19 | 7.70% |
| SPXW240607C05430000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 2.10 | 1.15 | 1.30 | 0.00 | - | 18 | 482 | 8.17% |
| SPXW240610C05430000 | 2024-05-28 2:25PM EDT | 2024-06-10 | 2.35 | 1.55 | 1.75 | 0.00 | - | 26 | 15 | 7.60% |
| SPXW240611C05430000 | 2024-05-28 3:09PM EDT | 2024-06-11 | 2.83 | 2.00 | 2.15 | 0.00 | - | 15 | 7 | 7.65% |
| SPXW240612C05430000 | 2024-05-28 3:25PM EDT | 2024-06-12 | 6.24 | 4.40 | 4.60 | 0.00 | - | 24 | 24 | 8.90% |
| SPXW240613C05430000 | 2024-05-28 11:55AM EDT | 2024-06-13 | 8.80 | 5.20 | 5.50 | 0.00 | - | 132 | 139 | 9.05% |
| SPXW240614C05430000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 9.98 | 6.00 | 6.30 | 0.00 | - | 102 | 438 | 9.14% |
| SPXW240617C05430000 | 2024-05-28 9:42AM EDT | 2024-06-17 | 11.15 | 6.70 | 7.00 | 0.00 | - | 92 | 44 | 8.69% |
| SPXW240618C05430000 | 2024-05-28 3:30PM EDT | 2024-06-18 | 9.37 | 7.50 | 7.80 | 0.00 | - | 5 | 167 | 8.78% |
| SPX240621C05430000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 13.62 | 9.20 | 9.50 | 0.00 | - | 63 | 1,126 | 8.75% |
| SPXW240628C05430000 | 2024-05-29 3:36AM EDT | 2024-06-28 | 15.60 | 14.80 | 15.20 | -2.70 | -14.75% | 27 | 927 | 9.13% |
| SPXW240705C05430000 | 2024-05-28 2:38PM EDT | 2024-07-05 | 20.80 | 20.00 | 20.70 | 0.00 | - | 20 | 7 | 9.35% |
| SPXW240712C05430000 | 2024-05-28 10:01AM EDT | 2024-07-12 | 33.50 | 27.90 | 28.70 | 0.00 | - | 1 | 87 | 9.96% |
| SPX240719C05430000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 39.72 | 33.80 | 34.50 | 0.00 | - | 72 | 558 | 10.14% |
| SPXW240726C05430000 | 2024-05-28 2:34PM EDT | 2024-07-26 | 43.90 | 41.50 | 42.30 | 0.00 | - | 1 | - | 10.59% |
| SPXW240731C05430000 | 2024-05-24 1:48PM EDT | 2024-07-31 | 54.43 | 46.20 | 46.90 | 0.00 | - | 2 | 80 | 10.76% |
| SPX240816C05430000 | 2024-05-24 9:51AM EDT | 2024-08-16 | 63.86 | 62.50 | 63.60 | 0.00 | - | 1 | 66 | 11.48% |
| SPXW240830C05430000 | 2024-05-22 1:42PM EDT | 2024-08-30 | 99.58 | 78.00 | 79.00 | 0.00 | - | 32 | 73 | 12.13% |
| SPXW240920C05430000 | 2024-05-20 2:40PM EDT | 2024-09-20 | 125.03 | 99.50 | 100.30 | 0.00 | - | 1 | 92 | 12.84% |
| SPXW240930C05430000 | 2024-05-09 2:09PM EDT | 2024-09-30 | 96.80 | 108.10 | 109.20 | 0.00 | - | 4 | 449 | 13.07% |
| SPXW241018C05430000 | 2024-05-22 3:35PM EDT | 2024-10-18 | 148.47 | 129.20 | 130.60 | 0.00 | - | - | 21 | 13.88% |
| SPXW241031C05430000 | 2024-05-10 4:11PM EDT | 2024-10-31 | 132.02 | 142.20 | 143.50 | 0.00 | - | 38 | 58 | 14.24% |
| SPX241115C05430000 | 2024-05-28 3:14PM EDT | 2024-11-15 | 172.28 | 164.70 | 166.30 | 0.00 | - | 4 | 0 | 15.20% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05430000 | 2024-05-22 1:46PM EDT | 2024-05-29 | 116.59 | 147.80 | 156.30 | 0.00 | - | - | 400 | 66.17% |
| SPXW240530P05430000 | 2024-05-28 3:50PM EDT | 2024-05-30 | 130.96 | 147.50 | 155.90 | 0.00 | - | 6 | 1 | 49.79% |
| SPXW240531P05430000 | 2024-04-30 10:29AM EDT | 2024-05-31 | 311.69 | 145.40 | 153.90 | 0.00 | - | - | 1 | 39.39% |
| SPXW240607P05430000 | 2024-05-16 10:46AM EDT | 2024-06-07 | 112.00 | 145.40 | 147.20 | 0.00 | - | - | 4 | 19.19% |
| SPXW240610P05430000 | 2024-05-20 1:19PM EDT | 2024-06-10 | 107.93 | 144.20 | 148.50 | 0.00 | - | - | 2 | 17.24% |
| SPXW240611P05430000 | 2024-05-22 9:48AM EDT | 2024-06-11 | 107.27 | 143.50 | 147.80 | 0.00 | - | - | 1 | 16.40% |
| SPXW240614P05430000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 128.81 | 146.00 | 147.80 | 0.00 | - | - | 15 | 14.89% |
| SPXW240621P05430000 | 2024-05-17 10:41AM EDT | 2024-06-21 | 129.82 | 143.50 | 147.60 | 0.00 | - | 10 | 66 | 12.48% |
| SPXW240628P05430000 | 2024-05-24 3:10PM EDT | 2024-06-28 | 127.94 | 142.70 | 147.50 | 0.00 | - | 1 | 16 | 10.96% |
| SPX240719P05430000 | 2024-05-20 2:25PM EDT | 2024-07-19 | 132.09 | 147.00 | 150.00 | 0.00 | - | 1 | 93 | 8.87% |
| SPXW240731P05430000 | 2024-05-24 10:56AM EDT | 2024-07-31 | 137.80 | 152.90 | 153.90 | 0.00 | - | 2 | 19 | 8.54% |
| SPX240816P05430000 | 2024-05-23 9:44AM EDT | 2024-08-16 | 135.02 | 157.50 | 160.10 | 0.00 | - | 2 | 9 | 8.39% |
| SPXW240830P05430000 | 2024-05-23 12:18PM EDT | 2024-08-30 | 141.52 | 163.20 | 164.80 | 0.00 | - | 12 | 31 | 8.25% |
| SPX240920P05430000 | 2024-05-16 9:59AM EDT | 2024-09-20 | 161.08 | 171.70 | 173.50 | 0.00 | - | 80 | 71 | 8.29% |
| SPXW240930P05430000 | 2024-05-20 10:19AM EDT | 2024-09-30 | 156.70 | 175.30 | 176.80 | 0.00 | - | 4 | 12 | 8.25% |
| SPXW241018P05430000 | 2024-05-24 11:39AM EDT | 2024-10-18 | 168.20 | 182.20 | 183.80 | 0.00 | - | 32 | 55 | 8.29% |
| SPXW241031P05430000 | 2024-05-20 10:07AM EDT | 2024-10-31 | 170.72 | 186.90 | 188.20 | 0.00 | - | - | 1 | 8.29% |
| SPX241115P05430000 | 2024-05-23 11:09AM EDT | 2024-11-15 | 183.20 | 199.30 | 200.90 | 0.00 | - | - | 11 | 8.86% |
© 2024 Yahoo. Tutti i diritti riservati.