Italia markets close in 4 hours 35 minutes
FTSE MIB
34.347,86 -311,69 (-0,90%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.549,33 -597,24 (-0,95%)
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:5440.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05440000 | 2024-05-28 2:30PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 845 | 17.58% |
| SPXW240530C05440000 | 2024-05-28 3:01PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 95 | 489 | 13.36% |
| SPXW240531C05440000 | 2024-05-28 2:54PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 1,313 | 11.45% |
| SPXW240603C05440000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 51 | 73 | 8.39% |
| SPXW240604C05440000 | 2024-05-28 4:02PM EDT | 2024-06-04 | 0.20 | 0.15 | 0.25 | 0.00 | - | 106 | 154 | 8.00% |
| SPXW240605C05440000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.35 | 0.25 | 0.35 | 0.00 | - | 150 | 98 | 7.83% |
| SPXW240606C05440000 | 2024-05-28 12:58PM EDT | 2024-06-06 | 0.82 | 0.45 | 0.55 | 0.00 | - | 2 | 224 | 7.90% |
| SPXW240607C05440000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 1.42 | 0.85 | 1.00 | 0.00 | - | 251 | 255 | 8.28% |
| SPXW240610C05440000 | 2024-05-28 1:46PM EDT | 2024-06-10 | 2.00 | 1.20 | 1.35 | 0.00 | - | 11 | 18 | 7.67% |
| SPXW240611C05440000 | 2024-05-28 11:16AM EDT | 2024-06-11 | 3.00 | 1.55 | 1.70 | 0.00 | - | 10 | 80 | 7.74% |
| SPXW240612C05440000 | 2024-05-24 1:12PM EDT | 2024-06-12 | 6.05 | 3.50 | 3.70 | 0.00 | - | 1 | 121 | 8.90% |
| SPXW240613C05440000 | 2024-05-24 9:30AM EDT | 2024-06-13 | 5.90 | 4.20 | 4.50 | 0.00 | - | 29 | 29 | 9.06% |
| SPXW240614C05440000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 6.79 | 5.00 | 5.20 | 0.00 | - | 86 | 308 | 9.14% |
| SPXW240617C05440000 | 2024-05-28 4:13PM EDT | 2024-06-17 | 8.10 | 5.50 | 5.80 | 0.00 | - | 77 | 94 | 8.68% |
| SPXW240618C05440000 | 2024-05-28 3:30PM EDT | 2024-06-18 | 7.82 | 6.30 | 6.50 | 0.00 | - | 4 | 24 | 8.75% |
| SPX240621C05440000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 11.98 | 7.70 | 8.00 | 0.00 | - | 47 | 1,069 | 8.72% |
| SPXW240628C05440000 | 2024-05-28 3:56PM EDT | 2024-06-28 | 15.80 | 12.70 | 13.00 | 0.00 | - | 89 | 2,107 | 9.03% |
| SPXW240705C05440000 | 2024-05-29 3:26AM EDT | 2024-07-05 | 19.80 | 17.60 | 18.20 | +1.08 | +5.77% | 2 | 76 | 9.27% |
| SPXW240712C05440000 | 2024-05-28 12:11PM EDT | 2024-07-12 | 32.20 | 24.80 | 25.50 | 0.00 | - | 1 | 6 | 9.83% |
| SPXW240719C05440000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 36.50 | 31.20 | 31.60 | 0.00 | - | 26 | 308 | 10.10% |
| SPXW240731C05440000 | 2024-05-23 11:38AM EDT | 2024-07-31 | 58.83 | 42.80 | 43.40 | 0.00 | - | 2 | 73 | 10.68% |
| SPX240816C05440000 | 2024-05-22 10:21AM EDT | 2024-08-16 | 81.18 | 58.50 | 59.30 | 0.00 | - | 2 | 39 | 11.36% |
| SPXW240830C05440000 | 2024-05-28 2:36PM EDT | 2024-08-30 | 75.60 | 73.80 | 74.60 | 0.00 | - | 2 | 94 | 12.02% |
| SPXW240920C05440000 | 2024-05-24 2:25PM EDT | 2024-09-20 | 105.20 | 94.70 | 95.50 | 0.00 | - | 14 | 32 | 12.74% |
| SPXW241018C05440000 | 2024-05-23 10:06AM EDT | 2024-10-18 | 142.80 | 124.20 | 125.30 | 0.00 | - | - | 34 | 13.76% |
| SPXW241031C05440000 | 2024-05-22 2:36PM EDT | 2024-10-31 | 148.81 | 136.90 | 138.00 | 0.00 | - | 108 | 73 | 14.11% |
| SPX241115C05440000 | 2024-05-28 9:37AM EDT | 2024-11-15 | 174.39 | 159.30 | 160.60 | 0.00 | - | 4 | 25 | 15.07% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05440000 | 2024-05-22 1:42PM EDT | 2024-05-30 | 124.70 | 158.00 | 166.40 | 0.00 | - | - | 53 | 52.15% |
| SPXW240606P05440000 | 2024-05-24 10:16AM EDT | 2024-06-06 | 145.26 | 155.60 | 159.60 | 0.00 | - | 2 | 4 | 22.04% |
| SPXW240607P05440000 | 2024-05-28 12:15PM EDT | 2024-06-07 | 122.05 | 154.30 | 158.30 | 0.00 | - | 1 | 1 | 20.43% |
| SPXW240610P05440000 | 2024-05-20 1:19PM EDT | 2024-06-10 | 115.76 | 154.20 | 158.10 | 0.00 | - | - | 4 | 17.85% |
| SPXW240621P05440000 | 2024-05-20 10:21AM EDT | 2024-06-21 | 119.97 | 152.30 | 156.30 | 0.00 | - | 10 | 26 | 12.71% |
| SPXW240628P05440000 | 2024-05-28 1:59PM EDT | 2024-06-28 | 135.08 | 151.60 | 155.70 | 0.00 | - | 1 | 6 | 11.05% |
| SPXW240705P05440000 | 2024-05-17 3:19PM EDT | 2024-07-05 | 139.80 | 151.40 | 155.70 | 0.00 | - | 2 | 1 | 9.99% |
| SPXW240719P05440000 | 2024-05-28 2:14PM EDT | 2024-07-19 | 137.20 | 154.40 | 158.90 | 0.00 | - | 14 | 40 | 9.06% |
| SPXW240731P05440000 | 2024-05-23 4:14PM EDT | 2024-07-31 | 165.17 | 159.80 | 160.90 | 0.00 | - | 8 | 13 | 8.46% |
| SPXW240816P05440000 | 2024-05-28 3:04PM EDT | 2024-08-16 | 155.10 | 165.20 | 166.20 | 0.00 | - | 2 | 26 | 8.23% |
| SPXW240830P05440000 | 2024-05-28 10:40AM EDT | 2024-08-30 | 153.31 | 169.10 | 170.90 | 0.00 | - | 30 | 20 | 8.12% |
| SPX240920P05440000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 347.02 | 156.50 | 163.40 | 0.00 | - | 5 | 4 | 6.58% |
| SPXW240930P05440000 | 2024-05-22 10:26AM EDT | 2024-09-30 | 158.30 | 180.70 | 182.20 | 0.00 | - | 16 | 16 | 8.10% |
| SPX241018P05440000 | 2024-05-22 12:30PM EDT | 2024-10-18 | 166.30 | 186.70 | 188.50 | 0.00 | - | - | 26 | 8.11% |
| SPXW241031P05440000 | 2024-05-23 11:31AM EDT | 2024-10-31 | 171.60 | 191.60 | 192.90 | 0.00 | - | 2 | 4 | 8.12% |
| SPX241115P05440000 | 2024-05-22 11:06AM EDT | 2024-11-15 | 182.82 | 204.10 | 205.40 | 0.00 | - | - | 1 | 8.70% |
© 2024 Yahoo. Tutti i diritti riservati.