Italia markets close in 6 hours 1 minute
FTSE MIB
34.462,85 -196,70 (-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
80,52 +0,69 (+0,86%) Bitcoin EUR
62.396,99 -330,16 (-0,53%)
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:5460.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05460000 | 2024-05-28 11:02AM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 482 | 19.83% |
| SPXW240530C05460000 | 2024-05-24 4:09PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 359 | 15.09% |
| SPXW240531C05460000 | 2024-05-28 4:03PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.15 | 0.00 | - | 917 | 586 | 12.92% |
| SPXW240603C05460000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.15 | 0.05 | 0.20 | 0.00 | - | 57 | 258 | 9.45% |
| SPXW240604C05460000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.15 | 0.10 | 0.20 | 0.00 | - | 42 | 114 | 8.75% |
| SPXW240605C05460000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.20 | 0.15 | 0.30 | 0.00 | - | 165 | 6 | 8.63% |
| SPXW240606C05460000 | 2024-05-28 2:17PM EDT | 2024-06-06 | 0.42 | 0.25 | 0.40 | 0.00 | - | 3 | 49 | 8.46% |
| SPXW240607C05460000 | 2024-05-29 3:00AM EDT | 2024-06-07 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 3 | 1,259 | 8.52% |
| SPXW240610C05460000 | 2024-05-28 1:49PM EDT | 2024-06-10 | 1.20 | 0.70 | 0.80 | 0.00 | - | 7 | 114 | 7.83% |
| SPXW240611C05460000 | 2024-05-28 3:49PM EDT | 2024-06-11 | 1.15 | 0.90 | 1.05 | 0.00 | - | 130 | 9 | 7.90% |
| SPXW240612C05460000 | 2024-05-28 1:22PM EDT | 2024-06-12 | 3.70 | 2.15 | 2.30 | 0.00 | - | 21 | 10 | 8.87% |
| SPXW240613C05460000 | 2024-05-28 3:43PM EDT | 2024-06-13 | 3.57 | 2.65 | 2.85 | 0.00 | - | 1 | - | 9.00% |
| SPXW240614C05460000 | 2024-05-28 3:46PM EDT | 2024-06-14 | 4.16 | 3.20 | 3.40 | 0.00 | - | 16 | 283 | 9.09% |
| SPXW240621C05460000 | 2024-05-28 3:16PM EDT | 2024-06-21 | 6.59 | 5.50 | 5.70 | 0.00 | - | 40 | 1,710 | 8.71% |
| SPXW240628C05460000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 13.04 | 9.20 | 9.50 | 0.00 | - | 258 | 319 | 8.89% |
| SPXW240705C05460000 | 2024-05-28 3:03PM EDT | 2024-07-05 | 15.55 | 13.40 | 13.80 | 0.00 | - | 2 | 87 | 9.09% |
| SPXW240712C05460000 | 2024-05-28 3:57PM EDT | 2024-07-12 | 23.90 | 19.70 | 20.40 | 0.00 | - | 22 | 71 | 9.67% |
| SPXW240719C05460000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 30.00 | 25.50 | 26.00 | 0.00 | - | 23 | 177 | 9.95% |
| SPXW240731C05460000 | 2024-05-24 3:57PM EDT | 2024-07-31 | 41.58 | 36.10 | 36.80 | 0.00 | - | 6 | 43 | 10.51% |
| SPX240816C05460000 | 2024-05-23 1:40PM EDT | 2024-08-16 | 58.80 | 50.90 | 51.80 | 0.00 | - | 4 | 259 | 11.18% |
| SPXW240830C05460000 | 2024-05-23 9:47AM EDT | 2024-08-30 | 85.60 | 65.40 | 66.20 | 0.00 | - | 97 | 138 | 11.82% |
| SPX240920C05460000 | 2024-05-16 4:14PM EDT | 2024-09-20 | 105.00 | 85.00 | 85.90 | 0.00 | - | 2 | 460 | 12.49% |
| SPXW240930C05460000 | 2024-05-14 3:18PM EDT | 2024-09-30 | 97.02 | 93.70 | 94.90 | 0.00 | - | - | 20 | 12.75% |
| SPX241018C05460000 | 2024-05-24 3:18PM EDT | 2024-10-18 | 121.20 | 113.70 | 115.00 | 0.00 | - | 4 | 40 | 13.52% |
| SPXW241031C05460000 | 2024-05-15 10:52AM EDT | 2024-10-31 | 143.17 | 126.60 | 128.00 | 0.00 | - | 4 | 6 | 13.92% |
| SPX241115C05460000 | 2024-05-23 11:08AM EDT | 2024-11-15 | 168.20 | 148.80 | 150.30 | 0.00 | - | - | 7 | 14.88% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05460000 | 2024-05-28 4:00PM EDT | 2024-05-29 | 151.97 | 177.90 | 186.30 | 0.00 | - | 10 | 0 | 74.29% |
| SPXW240531P05460000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 157.63 | 175.50 | 183.90 | 0.00 | - | 1 | 7 | 44.10% |
| SPXW240607P05460000 | 2024-05-16 10:46AM EDT | 2024-06-07 | 136.15 | 174.10 | 178.40 | 0.00 | - | - | 4 | 22.11% |
| SPX240621P05460000 | 2024-04-29 9:49AM EDT | 2024-06-21 | 322.04 | 169.20 | 173.60 | 0.00 | - | 15 | 15 | 13.06% |
| SPXW240628P05460000 | 2024-05-16 12:40PM EDT | 2024-06-28 | 144.83 | 167.90 | 172.20 | 0.00 | - | 1 | 2 | 11.17% |
| SPXW240705P05460000 | 2024-05-23 2:45PM EDT | 2024-07-05 | 178.30 | 166.90 | 171.40 | 0.00 | - | 1 | 1 | 9.92% |
| SPXW240719P05460000 | 2024-05-21 3:21PM EDT | 2024-07-19 | 142.40 | 168.80 | 172.90 | 0.00 | - | 8 | 10 | 8.75% |
| SPXW240731P05460000 | 2024-05-28 1:28PM EDT | 2024-07-31 | 151.70 | 171.10 | 174.50 | 0.00 | - | 3 | 10 | 8.15% |
| SPXW240816P05460000 | 2024-05-28 1:57PM EDT | 2024-08-16 | 163.40 | 176.50 | 177.80 | 0.00 | - | 9 | 5 | 7.75% |
| SPXW240830P05460000 | 2024-03-21 12:36PM EDT | 2024-08-30 | 227.08 | 417.50 | 459.40 | 0.00 | - | 2 | 8 | 34.69% |
| SPX240920P05460000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 172.90 | 187.50 | 189.30 | 0.00 | - | 10 | 7 | 7.70% |
| SPXW240930P05460000 | 2024-04-05 11:55AM EDT | 2024-09-30 | 265.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPXW241018P05460000 | 2024-05-24 11:44AM EDT | 2024-10-18 | 180.43 | 196.80 | 198.40 | 0.00 | - | 80 | 40 | 7.73% |
| SPXW241031P05460000 | 2024-05-28 3:13PM EDT | 2024-10-31 | 192.27 | 200.60 | 202.30 | 0.00 | - | 46 | 2 | 7.73% |
| SPX241115P05460000 | 2024-05-23 11:09AM EDT | 2024-11-15 | 195.90 | 212.90 | 214.50 | 0.00 | - | - | 18 | 8.34% |
© 2024 Yahoo. Tutti i diritti riservati.