Italia markets close in 5 hours
FTSE MIB
34.353,90 -305,65 (-0,88%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.647,33 -601,20 (-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:5525.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05525000 | 2024-05-22 4:01PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 84 | 27.15% |
| SPXW240530C05525000 | 2024-05-28 9:34AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 20.56% |
| SPXW240531C05525000 | 2024-05-28 10:48AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 442 | 16.77% |
| SPXW240603C05525000 | 2024-05-28 9:34AM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 14 | 12.39% |
| SPXW240604C05525000 | 2024-05-28 9:31AM EDT | 2024-06-04 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 11.85% |
| SPXW240605C05525000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.20 | 0.00 | - | 79 | 78 | 11.10% |
| SPXW240606C05525000 | 2024-05-23 12:47PM EDT | 2024-06-06 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 33 | 10.74% |
| SPXW240607C05525000 | 2024-05-28 2:55PM EDT | 2024-06-07 | 0.25 | 0.15 | 0.30 | 0.00 | - | 85 | 278 | 10.42% |
| SPXW240610C05525000 | 2024-05-28 10:15AM EDT | 2024-06-10 | 0.32 | 0.20 | 0.35 | 0.00 | - | 30 | 7 | 9.32% |
| SPXW240611C05525000 | 2024-05-28 4:00PM EDT | 2024-06-11 | 0.35 | 0.25 | 0.40 | 0.00 | - | 23 | 16 | 9.14% |
| SPXW240612C05525000 | 2024-05-28 1:39PM EDT | 2024-06-12 | 0.95 | 0.55 | 0.65 | 0.00 | - | 37 | 24 | 9.45% |
| SPXW240613C05525000 | 2024-05-28 3:23PM EDT | 2024-06-13 | 0.90 | 0.65 | 0.85 | 0.00 | - | 2 | 2 | 9.52% |
| SPXW240614C05525000 | 2024-05-28 2:45PM EDT | 2024-06-14 | 1.00 | 0.85 | 0.95 | 0.00 | - | 86 | 288 | 9.40% |
| SPX240621C05525000 | 2024-05-28 2:46PM EDT | 2024-06-21 | 1.74 | 1.45 | 1.60 | 0.00 | - | 820 | 4,014 | 8.63% |
| SPXW240628C05525000 | 2024-05-28 1:50PM EDT | 2024-06-28 | 4.10 | 3.00 | 3.20 | 0.00 | - | 67 | 2,821 | 8.68% |
| SPXW240705C05525000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 7.19 | 5.10 | 5.40 | 0.00 | - | 103 | 90 | 8.82% |
| SPXW240712C05525000 | 2024-05-28 3:43PM EDT | 2024-07-12 | 10.37 | 8.90 | 9.20 | 0.00 | - | 8 | 7 | 9.31% |
| SPX240719C05525000 | 2024-05-28 3:06PM EDT | 2024-07-19 | 14.00 | 12.40 | 12.70 | 0.00 | - | 190 | 1,620 | 9.52% |
| SPXW240731C05525000 | 2024-05-28 1:10PM EDT | 2024-07-31 | 25.20 | 20.20 | 20.70 | 0.00 | - | 5 | 131 | 10.09% |
| SPX240816C05525000 | 2024-05-28 10:07AM EDT | 2024-08-16 | 37.60 | 31.70 | 32.20 | 0.00 | - | 37 | 847 | 10.70% |
| SPXW240830C05525000 | 2024-05-28 10:14AM EDT | 2024-08-30 | 49.94 | 43.40 | 44.00 | 0.00 | - | 5 | 44 | 11.30% |
| SPXW240920C05525000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 66.30 | 60.80 | 61.30 | 0.00 | - | 62 | 156 | 11.98% |
| SPXW240930C05525000 | 2024-05-28 2:32PM EDT | 2024-09-30 | 71.18 | 67.80 | 68.80 | 0.00 | - | 6 | 1,504 | 12.19% |
| SPXW241018C05525000 | 2024-05-28 2:39PM EDT | 2024-10-18 | 87.84 | 86.10 | 87.10 | 0.00 | - | 10 | 56 | 12.96% |
| SPXW241031C05525000 | 2024-05-23 2:25PM EDT | 2024-10-31 | 95.09 | 97.50 | 98.50 | 0.00 | - | 12 | 54 | 13.31% |
| SPX241115C05525000 | 2024-05-23 3:03PM EDT | 2024-11-15 | 113.82 | 118.70 | 119.70 | 0.00 | - | 18 | 552 | 14.30% |
| SPX241220C05525000 | 2024-05-28 3:34PM EDT | 2024-12-20 | 159.10 | 150.20 | 151.10 | 0.00 | - | 9 | 8,570 | 15.11% |
| SPXW241231C05525000 | 2024-05-24 3:19PM EDT | 2024-12-31 | 167.49 | 158.70 | 160.10 | 0.00 | - | 1 | 343 | 15.30% |
| SPX250117C05525000 | 2024-05-22 9:46AM EDT | 2025-01-17 | 202.29 | 175.80 | 177.20 | 0.00 | - | 2 | 889 | 15.78% |
| SPX250221C05525000 | 2024-05-24 2:48PM EDT | 2025-02-21 | 218.52 | 206.00 | 207.70 | 0.00 | - | 100 | 756 | 16.44% |
| SPX250321C05525000 | 2024-05-22 10:03AM EDT | 2025-03-21 | 258.30 | 231.10 | 232.70 | 0.00 | - | 2 | 728 | 16.98% |
| SPXW250331C05525000 | 2024-05-24 12:11PM EDT | 2025-03-31 | 253.10 | 238.40 | 241.10 | 0.00 | - | 3 | 36 | 17.14% |
| SPX250417C05525000 | 2024-04-18 2:12PM EDT | 2025-04-17 | 179.27 | 276.40 | 279.60 | 0.00 | - | 12 | 28 | 18.64% |
| SPX250516C05525000 | 2024-05-20 12:07PM EDT | 2025-05-16 | 312.00 | 279.00 | 282.90 | 0.00 | - | - | 10 | 18.02% |
| SPX250620C05525000 | 2024-05-23 4:07PM EDT | 2025-06-20 | 301.25 | 308.20 | 310.90 | 0.00 | - | 80 | 314 | 18.48% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05525000 | 2024-05-28 3:39PM EDT | 2024-05-30 | 226.65 | 242.00 | 250.30 | 0.00 | - | 10 | 0 | 63.25% |
| SPXW240531P05525000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 222.63 | 239.50 | 247.80 | 0.00 | - | 1 | 1 | 52.86% |
| SPXW240621P05525000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 222.01 | 228.30 | 235.20 | 0.00 | - | 17 | 18 | 15.17% |
| SPXW240705P05525000 | 2024-05-24 10:53AM EDT | 2024-07-05 | 207.83 | 221.20 | 228.10 | 0.00 | - | 10 | 10 | 10.13% |
| SPX240719P05525000 | 2024-05-23 9:32AM EDT | 2024-07-19 | 175.89 | 217.40 | 224.60 | 0.00 | - | 4 | 42 | 7.65% |
| SPXW240731P05525000 | 2024-05-15 9:42AM EDT | 2024-07-31 | 227.22 | 217.20 | 225.00 | 0.00 | - | - | 38 | 7.01% |
| SPX240816P05525000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 211.93 | 217.20 | 225.80 | 0.00 | - | 374 | 17 | 6.48% |
| SPXW240830P05525000 | 2024-05-24 12:49PM EDT | 2024-08-30 | 202.20 | 217.30 | 227.20 | 0.00 | - | 2 | 19 | 6.28% |
| SPX240920P05525000 | 2024-05-24 9:46AM EDT | 2024-09-20 | 218.55 | 225.20 | 227.60 | 0.00 | - | 4 | 1 | 5.75% |
| SPXW240930P05525000 | 2024-05-10 12:40PM EDT | 2024-09-30 | 281.56 | 227.40 | 229.30 | 0.00 | - | 4 | 14 | 5.80% |
| SPX241018P05525000 | 2024-05-21 10:00AM EDT | 2024-10-18 | 218.28 | 230.00 | 233.80 | 0.00 | - | 2 | 271 | 6.06% |
| SPXW241031P05525000 | 2024-05-16 10:05AM EDT | 2024-10-31 | 223.71 | 233.90 | 236.20 | 0.00 | - | 4 | 2 | 6.09% |
| SPX241115P05525000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 233.68 | 244.50 | 246.80 | 0.00 | - | 22 | 28 | 6.92% |
| SPX241220P05525000 | 2024-05-23 9:51AM EDT | 2024-12-20 | 239.36 | 254.80 | 256.80 | 0.00 | - | 66 | 117 | 7.16% |
| SPXW241231P05525000 | 2024-05-28 12:39PM EDT | 2024-12-31 | 238.10 | 255.80 | 257.90 | 0.00 | - | 18 | 420 | 7.06% |
| SPX250117P05525000 | 2024-05-23 1:37PM EDT | 2025-01-17 | 250.75 | 258.70 | 260.30 | 0.00 | - | 2 | 72 | 6.99% |
| SPX250221P05525000 | 2024-05-23 1:58PM EDT | 2025-02-21 | 270.70 | 268.30 | 270.00 | 0.00 | - | 11 | 263 | 7.18% |
| SPX250321P05525000 | 2024-05-24 2:33PM EDT | 2025-03-21 | 263.70 | 277.30 | 279.00 | 0.00 | - | 3 | 460 | 7.40% |
| SPXW250331P05525000 | 2024-05-16 10:19AM EDT | 2025-03-31 | 271.90 | 279.70 | 282.10 | 0.00 | - | 7 | 10 | 7.47% |
| SPX250417P05525000 | 2024-04-22 10:43AM EDT | 2025-04-17 | 469.79 | 256.30 | 259.20 | 0.00 | - | - | 0 | 5.87% |
| SPX250516P05525000 | 2024-05-07 1:27PM EDT | 2025-05-16 | 347.10 | 291.50 | 295.20 | 0.00 | - | - | 4 | 7.69% |
| SPX250620P05525000 | 2024-05-17 3:17PM EDT | 2025-06-20 | 297.70 | 301.30 | 303.80 | 0.00 | - | 20 | 50 | 7.78% |
© 2024 Yahoo. Tutti i diritti riservati.