Italia markets close in 6 hours
FTSE MIB
34.456,13 -203,42 (-0,59%) 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
62.379,90 -358,23 (-0,57%)
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:5490.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05490000 | 2024-05-24 11:51AM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 51 | 506 | 23.24% |
| SPXW240530C05490000 | 2024-05-28 1:11PM EDT | 2024-05-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 17.63% |
| SPXW240531C05490000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 1,021 | 14.41% |
| SPXW240603C05490000 | 2024-05-24 3:49PM EDT | 2024-06-03 | 0.05 | 0.05 | 0.15 | 0.00 | - | 24 | 104 | 10.66% |
| SPXW240604C05490000 | 2024-05-28 3:41PM EDT | 2024-06-04 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 10.21% |
| SPXW240605C05490000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.15 | 0.10 | 0.25 | 0.00 | - | 20 | 1 | 9.81% |
| SPXW240606C05490000 | 2024-05-28 3:40PM EDT | 2024-06-06 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | - | 9.47% |
| SPXW240607C05490000 | 2024-05-28 2:29PM EDT | 2024-06-07 | 0.40 | 0.25 | 0.40 | 0.00 | - | 52 | 200 | 9.33% |
| SPXW240614C05490000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 2.24 | 1.65 | 1.80 | 0.00 | - | 47 | 193 | 9.12% |
| SPXW240621C05490000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 4.60 | 3.10 | 3.30 | 0.00 | - | 98 | 337 | 8.69% |
| SPXW240628C05490000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 6.70 | 5.60 | 5.80 | 0.00 | - | 256 | 331 | 8.75% |
| SPXW240705C05490000 | 2024-05-28 1:19PM EDT | 2024-07-05 | 12.05 | 8.60 | 9.00 | 0.00 | - | 2 | 101 | 8.92% |
| SPXW240712C05490000 | 2024-05-28 3:52PM EDT | 2024-07-12 | 16.25 | 13.70 | 14.20 | 0.00 | - | 2 | 23 | 9.46% |
| SPX240719C05490000 | 2024-05-28 4:13PM EDT | 2024-07-19 | 22.83 | 18.10 | 18.80 | 0.00 | - | 11 | 940 | 9.71% |
| SPXW240731C05490000 | 2024-05-16 9:56AM EDT | 2024-07-31 | 50.34 | 27.60 | 28.30 | 0.00 | - | 1 | 3 | 10.27% |
| SPX240816C05490000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 46.80 | 40.90 | 41.70 | 0.00 | - | 1 | 21 | 10.92% |
| SPXW240830C05490000 | 2024-05-17 12:33PM EDT | 2024-08-30 | 72.00 | 54.00 | 54.80 | 0.00 | - | 25 | 74 | 11.53% |
| SPXW240920C05490000 | 2024-05-21 10:53AM EDT | 2024-09-20 | 95.00 | 73.10 | 73.70 | 0.00 | - | 26 | 29 | 12.23% |
| SPXW240930C05490000 | 2024-05-23 9:44AM EDT | 2024-09-30 | 103.71 | 80.70 | 82.00 | 0.00 | - | 2 | 4 | 12.47% |
| SPX241018C05490000 | 2024-05-13 1:44PM EDT | 2024-10-18 | 94.20 | 100.00 | 101.30 | 0.00 | - | 12 | 14 | 13.23% |
| SPXW241031C05490000 | 2024-05-28 8:41PM EDT | 2024-10-31 | 120.60 | 112.10 | 113.50 | -6.35 | -5.00% | 23 | 103 | 13.61% |
| SPX241115C05490000 | 2024-05-23 11:08AM EDT | 2024-11-15 | 152.50 | 133.90 | 135.40 | 0.00 | - | - | 6 | 14.59% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05490000 | 2024-04-17 11:58AM EDT | 2024-05-31 | 428.04 | 170.70 | 181.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240607P05490000 | 2024-05-22 2:37PM EDT | 2024-06-07 | 188.00 | 203.80 | 208.10 | 0.00 | - | - | 1 | 24.37% |
| SPXW240614P05490000 | 2024-05-17 1:05PM EDT | 2024-06-14 | 180.92 | 202.10 | 204.00 | 0.00 | - | 20 | 11 | 17.40% |
| SPX240621P05490000 | 2024-05-23 9:45AM EDT | 2024-06-21 | 157.60 | 197.10 | 201.40 | 0.00 | - | 5 | 37 | 13.92% |
| SPXW240628P05490000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 159.28 | 194.00 | 198.40 | 0.00 | - | 1 | 8 | 11.47% |
| SPXW240705P05490000 | 2024-05-24 12:20PM EDT | 2024-07-05 | 165.78 | 192.00 | 196.50 | 0.00 | - | 1 | 1 | 9.89% |
| SPX240719P05490000 | 2024-05-24 2:42PM EDT | 2024-07-19 | 169.27 | 190.90 | 195.40 | 0.00 | - | 1 | 6 | 8.22% |
| SPXW240731P05490000 | 2024-05-20 2:32PM EDT | 2024-07-31 | 172.82 | 193.30 | 196.60 | 0.00 | - | 38 | 14 | 7.65% |
| SPX240816P05490000 | 2024-05-28 1:46PM EDT | 2024-08-16 | 178.10 | 195.50 | 198.20 | 0.00 | - | 10 | 3 | 7.12% |
| SPXW240830P05490000 | 2024-05-24 4:35AM EDT | 2024-08-30 | 198.56 | 198.70 | 200.30 | 0.00 | - | 10 | 12 | 6.89% |
| SPXW240920P05490000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 198.00 | 205.70 | 206.70 | 0.00 | - | 6 | 9 | 7.03% |
| SPXW240930P05490000 | 2024-05-16 10:46AM EDT | 2024-09-30 | 191.43 | 207.00 | 209.00 | 0.00 | - | - | 1 | 7.01% |
| SPX241018P05490000 | 2024-05-20 12:56PM EDT | 2024-10-18 | 192.25 | 211.90 | 214.10 | 0.00 | - | 198 | 100 | 7.08% |
| SPXW241031P05490000 | 2024-05-28 2:25PM EDT | 2024-10-31 | 206.90 | 216.00 | 217.60 | 0.00 | - | 13 | 37 | 7.11% |
© 2024 Yahoo. Tutti i diritti riservati.