Italia markets close in 3 hours 49 minutes
FTSE MIB
34.063,31 -478,70 (-1,39%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,59 -0,15 (-0,19%) Bitcoin EUR
62.293,63 -2.396,40 (-3,70%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5480.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05480000 | 2024-06-10 3:18PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 648 | 15.67% |
| SPXW240612C05480000 | 2024-06-11 6:22AM EDT | 2024-06-12 | 0.21 | 0.15 | 0.20 | -0.09 | -30.00% | 25 | 626 | 13.01% |
| SPXW240613C05480000 | 2024-06-11 6:43AM EDT | 2024-06-13 | 0.60 | 0.45 | 0.55 | -0.07 | -10.45% | 8 | 149 | 12.29% |
| SPXW240614C05480000 | 2024-06-11 7:06AM EDT | 2024-06-14 | 1.00 | 0.95 | 1.00 | -0.45 | -31.03% | 105 | 1,628 | 11.79% |
| SPXW240617C05480000 | 2024-06-11 6:48AM EDT | 2024-06-17 | 1.80 | 1.55 | 1.65 | -0.49 | -21.40% | 3 | 146 | 9.83% |
| SPXW240618C05480000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 3.10 | 2.30 | 2.45 | 0.00 | - | 26 | 33 | 10.02% |
| SPXW240620C05480000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 3.80 | 3.10 | 3.40 | 0.00 | - | 157 | 138 | 9.69% |
| SPXW240621C05480000 | 2024-06-11 5:49AM EDT | 2024-06-21 | 4.70 | 4.30 | 4.50 | -0.90 | -16.07% | 32 | 469 | 9.94% |
| SPXW240624C05480000 | 2024-06-10 8:16PM EDT | 2024-06-24 | 6.25 | 5.20 | 5.50 | +0.25 | +4.17% | 2 | 70 | 9.32% |
| SPXW240625C05480000 | 2024-06-10 2:36PM EDT | 2024-06-25 | 7.00 | 6.10 | 6.40 | 0.00 | - | 45 | 57 | 9.42% |
| SPXW240626C05480000 | 2024-06-07 11:11AM EDT | 2024-06-26 | 9.15 | 7.10 | 7.40 | 0.00 | - | 60 | 60 | 9.53% |
| SPXW240627C05480000 | 2024-06-10 9:45AM EDT | 2024-06-27 | 7.15 | 8.10 | 8.50 | 0.00 | - | 1 | 35 | 9.67% |
| SPXW240628C05480000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 12.02 | 10.00 | 10.30 | 0.00 | - | 42 | 2,551 | 10.03% |
| SPXW240701C05480000 | 2024-06-10 1:20PM EDT | 2024-07-01 | 12.58 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 9.68% |
| SPXW240702C05480000 | 2024-06-10 3:52PM EDT | 2024-07-02 | 14.30 | 12.40 | 12.90 | 0.00 | - | 45 | 46 | 9.84% |
| SPXW240705C05480000 | 2024-06-10 3:30PM EDT | 2024-07-05 | 19.15 | 15.90 | 16.30 | 0.00 | - | 66 | 1,610 | 10.11% |
| SPXW240710C05480000 | 2024-06-10 3:54PM EDT | 2024-07-10 | 23.00 | 19.60 | 20.10 | 0.00 | - | 19 | 25 | 10.07% |
| SPXW240712C05480000 | 2024-06-10 4:02PM EDT | 2024-07-12 | 27.80 | 24.30 | 24.80 | 0.00 | - | 7 | 576 | 10.70% |
| SPXW240719C05480000 | 2024-06-10 4:00PM EDT | 2024-07-19 | 36.50 | 31.30 | 31.70 | 0.00 | - | 12 | 297 | 10.90% |
| SPXW240726C05480000 | 2024-06-05 1:24PM EDT | 2024-07-26 | 38.90 | 38.60 | 39.40 | 0.00 | - | 1 | 44 | 11.23% |
| SPXW240731C05480000 | 2024-06-10 2:44PM EDT | 2024-07-31 | 47.18 | 43.50 | 44.20 | 0.00 | - | 1 | 124 | 11.35% |
| SPXW240816C05480000 | 2024-06-07 3:53PM EDT | 2024-08-16 | 62.10 | 61.60 | 62.10 | 0.00 | - | 200 | 93 | 12.06% |
| SPXW240830C05480000 | 2024-06-06 10:37AM EDT | 2024-08-30 | 86.56 | 77.00 | 77.80 | 0.00 | - | 32 | 61 | 12.63% |
| SPX240920C05480000 | 2024-06-06 10:25AM EDT | 2024-09-20 | 108.10 | 98.90 | 99.70 | 0.00 | - | 10 | 2,518 | 13.29% |
| SPXW240930C05480000 | 2024-05-17 12:45PM EDT | 2024-09-30 | 102.40 | 108.30 | 109.50 | 0.00 | - | 18 | 28 | 13.54% |
| SPXW241018C05480000 | 2024-06-10 12:23PM EDT | 2024-10-18 | 136.20 | 130.50 | 131.40 | 0.00 | - | 7 | 10 | 14.33% |
| SPXW241031C05480000 | 2024-06-05 12:47PM EDT | 2024-10-31 | 140.65 | 143.60 | 144.70 | 0.00 | - | 300 | 156 | 14.68% |
| SPX241115C05480000 | 2024-06-05 2:27PM EDT | 2024-11-15 | 168.07 | 166.90 | 168.50 | 0.00 | - | 12 | 18 | 15.68% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05480000 | 2024-06-07 4:09PM EDT | 2024-06-11 | 133.85 | 130.60 | 139.00 | 0.00 | - | 65 | 33 | 54.78% |
| SPXW240614P05480000 | 2024-06-07 3:54PM EDT | 2024-06-14 | 131.52 | 131.50 | 134.00 | 0.00 | - | 1 | 2 | 24.32% |
| SPX240621P05480000 | 2024-04-10 12:32PM EDT | 2024-06-21 | 301.40 | 236.90 | 251.70 | 0.00 | - | 5 | 16 | 49.58% |
| SPXW240628P05480000 | 2024-06-06 3:06PM EDT | 2024-06-28 | 125.88 | 129.70 | 132.90 | 0.00 | - | 1 | 6 | 11.13% |
| SPX240719P05480000 | 2024-04-19 12:54PM EDT | 2024-07-19 | 446.06 | 161.70 | 173.80 | 0.00 | - | 2 | 9 | 14.64% |
| SPXW240731P05480000 | 2024-06-04 11:11AM EDT | 2024-07-31 | 197.03 | 140.80 | 141.50 | 0.00 | - | 5 | 44 | 8.09% |
| SPX240816P05480000 | 2024-03-25 2:42PM EDT | 2024-08-16 | 248.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05480000 | 2024-05-20 2:32PM EDT | 2024-08-30 | 175.27 | 151.80 | 152.90 | 0.00 | - | 38 | 22 | 7.81% |
| SPXW240920P05480000 | 2024-06-04 3:46PM EDT | 2024-09-20 | 195.60 | 161.40 | 162.10 | 0.00 | - | 15 | 24 | 7.91% |
| SPXW240930P05480000 | 2024-05-23 10:03AM EDT | 2024-09-30 | 185.60 | 164.20 | 165.40 | 0.00 | - | 15 | 75 | 7.86% |
| SPX241018P05480000 | 2024-05-16 10:38AM EDT | 2024-10-18 | 193.78 | 170.80 | 172.20 | 0.00 | - | 126 | 67 | 7.89% |
| SPXW241031P05480000 | 2024-05-28 2:30PM EDT | 2024-10-31 | 202.30 | 176.20 | 177.50 | 0.00 | - | 13 | 14 | 7.96% |
| SPX241115P05480000 | 2024-05-22 9:33AM EDT | 2024-11-15 | 204.02 | 188.50 | 190.00 | 0.00 | - | - | 1 | 8.53% |
| SPXW241231P05480000 | 2024-06-10 2:06PM EDT | 2024-12-31 | 197.32 | 204.80 | 205.90 | 0.00 | - | 4 | 22 | 8.56% |
© 2024 Yahoo. Tutti i diritti riservati.