Italia markets close in 5 hours 42 minutes
FTSE MIB
34.331,46 -328,09 (-0,95%) 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
80,54 +0,71 (+0,89%) Bitcoin EUR
62.471,55 -494,01 (-0,78%)
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:5550.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05550000 | 2024-05-22 10:31AM EDT | 2024-05-29 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 29.88% |
| SPXW240530C05550000 | 2024-05-24 1:03PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 34 | 22.61% |
| SPXW240531C05550000 | 2024-05-28 3:05PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 1,666 | 18.46% |
| SPXW240603C05550000 | 2024-05-28 3:04PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 109 | 188 | 13.62% |
| SPXW240604C05550000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 127 | 12.60% |
| SPXW240605C05550000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.05 | 0.05 | 0.20 | 0.00 | - | 50 | 14 | 12.17% |
| SPXW240606C05550000 | 2024-05-28 3:23PM EDT | 2024-06-06 | 0.15 | 0.05 | 0.20 | 0.00 | - | 30 | 134 | 11.48% |
| SPXW240607C05550000 | 2024-05-28 1:45PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.25 | 0.00 | - | 94 | 455 | 11.18% |
| SPXW240610C05550000 | 2024-05-28 3:12PM EDT | 2024-06-10 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 35 | 10.02% |
| SPXW240611C05550000 | 2024-05-28 9:40AM EDT | 2024-06-11 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 256 | 9.85% |
| SPXW240612C05550000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 0.52 | 0.35 | 0.50 | 0.00 | - | 33 | 16 | 9.97% |
| SPXW240613C05550000 | 2024-05-28 3:43PM EDT | 2024-06-13 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 20 | 9.78% |
| SPXW240614C05550000 | 2024-05-28 4:01PM EDT | 2024-06-14 | 0.76 | 0.55 | 0.65 | 0.00 | - | 64 | 236 | 9.71% |
| SPXW240617C05550000 | 2024-05-28 11:57AM EDT | 2024-06-17 | 1.00 | 0.60 | 0.75 | 0.00 | - | 14 | 26 | 9.14% |
| SPXW240618C05550000 | 2024-05-28 10:29AM EDT | 2024-06-18 | 1.17 | 0.70 | 0.85 | 0.00 | - | 2 | 27 | 9.09% |
| SPXW240620C05550000 | 2024-05-28 10:36AM EDT | 2024-06-20 | 1.34 | 0.80 | 0.95 | 0.00 | - | 4 | 6 | 8.83% |
| SPX240621C05550000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 1.20 | 0.90 | 1.05 | 0.00 | - | 71 | 10,116 | 8.78% |
| SPXW240624C05550000 | 2024-05-24 3:49PM EDT | 2024-06-24 | 1.37 | 1.05 | 1.25 | 0.00 | - | 15 | 21 | 8.52% |
| SPXW240625C05550000 | 2024-05-28 9:49AM EDT | 2024-06-25 | 2.02 | 1.20 | 1.40 | 0.00 | - | 8 | 2 | 8.52% |
| SPXW240626C05550000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 1.86 | 1.35 | 1.55 | 0.00 | - | 1 | 2 | 8.52% |
| SPXW240627C05550000 | 2024-05-28 3:51PM EDT | 2024-06-27 | 2.00 | 1.50 | 1.80 | 0.00 | - | 4 | - | 8.60% |
| SPXW240628C05550000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 2.78 | 1.85 | 2.00 | 0.00 | - | 80 | 3,353 | 8.62% |
| SPXW240701C05550000 | 2024-05-28 10:43AM EDT | 2024-07-01 | 3.43 | 2.10 | 2.30 | 0.00 | - | 1 | 16 | 8.45% |
| SPXW240705C05550000 | 2024-05-28 3:46PM EDT | 2024-07-05 | 4.10 | 3.20 | 3.50 | 0.00 | - | 25 | 84 | 8.68% |
| SPXW240712C05550000 | 2024-05-28 4:02PM EDT | 2024-07-12 | 8.26 | 6.20 | 6.40 | 0.00 | - | 281 | 26 | 9.15% |
| SPX240719C05550000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 11.15 | 8.80 | 9.10 | 0.00 | - | 551 | 7,681 | 9.32% |
| SPXW240726C05550000 | 2024-05-23 1:38PM EDT | 2024-07-26 | 16.40 | 12.70 | 13.10 | 0.00 | - | - | 1 | 9.70% |
| SPXW240731C05550000 | 2024-05-28 3:13PM EDT | 2024-07-31 | 17.65 | 15.40 | 15.80 | 0.00 | - | 154 | 1,253 | 9.87% |
| SPX240816C05550000 | 2024-05-28 11:47PM EDT | 2024-08-16 | 28.20 | 25.40 | 25.70 | -0.30 | -1.05% | 16 | 5,150 | 10.44% |
| SPXW240830C05550000 | 2024-05-28 1:51PM EDT | 2024-08-30 | 40.60 | 35.60 | 36.40 | 0.00 | - | 13 | 955 | 11.04% |
| SPXW240920C05550000 | 2024-05-28 4:00PM EDT | 2024-09-20 | 61.80 | 51.70 | 52.30 | 0.00 | - | 30 | 68 | 11.70% |
| SPXW240930C05550000 | 2024-05-28 2:32PM EDT | 2024-09-30 | 62.33 | 58.20 | 59.10 | 0.00 | - | 6 | 288 | 11.89% |
| SPXW241018C05550000 | 2024-05-23 10:22AM EDT | 2024-10-18 | 89.76 | 75.20 | 76.30 | 0.00 | - | 4 | 136 | 12.64% |
| SPXW241031C05550000 | 2024-05-28 10:25AM EDT | 2024-10-31 | 96.60 | 85.90 | 87.10 | 0.00 | - | 1 | 150 | 12.99% |
| SPX241115C05550000 | 2024-05-28 4:12PM EDT | 2024-11-15 | 118.00 | 106.30 | 107.40 | 0.00 | - | 62 | 700 | 13.96% |
| SPX241220C05550000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 150.42 | 137.00 | 137.80 | 0.00 | - | 109 | 4,047 | 14.78% |
| SPXW241231C05550000 | 2024-05-28 2:04PM EDT | 2024-12-31 | 156.18 | 145.20 | 146.70 | 0.00 | - | 1 | 835 | 14.97% |
| SPX250117C05550000 | 2024-05-24 1:37PM EDT | 2025-01-17 | 174.70 | 161.90 | 162.80 | 0.00 | - | 40 | 1,561 | 15.42% |
| SPX250221C05550000 | 2024-05-28 11:09AM EDT | 2025-02-21 | 205.75 | 191.40 | 193.00 | 0.00 | - | 101 | 1,041 | 16.11% |
| SPX250321C05550000 | 2024-05-28 10:16AM EDT | 2025-03-21 | 230.05 | 216.50 | 217.70 | 0.00 | - | 150 | 4,871 | 16.66% |
| SPXW250331C05550000 | 2024-05-28 10:51AM EDT | 2025-03-31 | 241.43 | 223.30 | 225.60 | 0.00 | - | 6 | 62 | 16.80% |
| SPX250417C05550000 | 2024-05-28 10:51AM EDT | 2025-04-17 | 258.23 | 240.20 | 242.00 | 0.00 | - | 6 | 694 | 17.19% |
| SPX250516C05550000 | 2024-05-21 1:42PM EDT | 2025-05-16 | 291.30 | 264.10 | 266.30 | 0.00 | - | 1 | 782 | 17.66% |
| SPX250620C05550000 | 2024-05-23 1:48PM EDT | 2025-06-20 | 300.80 | 292.70 | 294.50 | 0.00 | - | 80 | 1,304 | 18.15% |
| SPX251219C05550000 | 2024-05-24 1:57PM EDT | 2025-12-19 | 454.80 | 432.80 | 439.10 | 0.00 | - | 1 | 216 | 20.46% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05550000 | 2024-05-24 3:42PM EDT | 2024-05-29 | 247.64 | 271.40 | 279.80 | 0.00 | - | 5 | 5 | 101.15% |
| SPXW240531P05550000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 244.33 | 268.80 | 277.20 | 0.00 | - | 1 | 1 | 56.48% |
| SPXW240621P05550000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 293.07 | 255.80 | 262.80 | 0.00 | - | 1 | 11 | 17.09% |
| SPXW240628P05550000 | 2024-05-24 2:05PM EDT | 2024-06-28 | 221.20 | 251.70 | 258.90 | 0.00 | - | 5 | 6 | 13.95% |
| SPXW240705P05550000 | 2024-05-22 2:29PM EDT | 2024-07-05 | 234.88 | 247.40 | 254.40 | 0.00 | - | 1 | 0 | 11.34% |
| SPX240719P05550000 | 2024-05-14 3:00PM EDT | 2024-07-19 | 274.29 | 242.70 | 250.00 | 0.00 | - | 1 | 4 | 8.42% |
| SPXW240731P05550000 | 2024-04-04 3:47PM EDT | 2024-07-31 | 355.60 | 365.80 | 377.40 | 0.00 | - | 2 | 1 | 26.01% |
| SPX240816P05550000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 220.61 | 240.10 | 247.60 | 0.00 | - | 5 | 33 | 6.08% |
| SPXW240830P05550000 | 2024-05-23 9:36AM EDT | 2024-08-30 | 204.00 | 238.30 | 248.00 | 0.00 | - | 2 | 3 | 5.73% |
| SPXW240920P05550000 | 2024-05-24 10:03AM EDT | 2024-09-20 | 237.79 | 241.00 | 251.70 | 0.00 | - | 4 | 6 | 6.04% |
| SPXW240930P05550000 | 2024-05-23 12:31PM EDT | 2024-09-30 | 213.50 | 246.30 | 248.20 | 0.00 | - | 10 | 130 | 5.03% |
| SPX241018P05550000 | 2024-05-28 3:18PM EDT | 2024-10-18 | 236.25 | 247.50 | 251.40 | 0.00 | - | 3 | 284 | 5.37% |
| SPXW241031P05550000 | 2024-05-28 1:10PM EDT | 2024-10-31 | 228.60 | 250.90 | 253.20 | 0.00 | - | 1 | 17 | 5.44% |
| SPX241115P05550000 | 2024-05-28 4:12PM EDT | 2024-11-15 | 239.80 | 259.00 | 263.80 | 0.00 | - | 250 | 691 | 6.54% |
| SPX241220P05550000 | 2024-05-22 1:51PM EDT | 2024-12-20 | 253.28 | 269.50 | 271.50 | 0.00 | - | 2 | 837 | 6.70% |
| SPXW241231P05550000 | 2024-05-28 2:50PM EDT | 2024-12-31 | 264.70 | 270.20 | 272.20 | 0.00 | - | 23 | 296 | 6.59% |
| SPX250117P05550000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 259.77 | 273.00 | 274.50 | 0.00 | - | 9 | 127 | 6.54% |
| SPX250221P05550000 | 2024-05-15 11:09AM EDT | 2025-02-21 | 284.68 | 281.60 | 283.20 | 0.00 | - | 1 | 56 | 6.76% |
| SPX250321P05550000 | 2024-05-28 10:16AM EDT | 2025-03-21 | 275.95 | 290.40 | 292.10 | 0.00 | - | 150 | 570 | 7.03% |
| SPXW250331P05550000 | 2024-05-23 2:58PM EDT | 2025-03-31 | 301.40 | 292.20 | 294.90 | 0.00 | - | 15 | 33 | 7.10% |
| SPX250417P05550000 | 2024-05-28 10:45AM EDT | 2025-04-17 | 280.69 | 296.50 | 297.80 | 0.00 | - | 2 | 1,575 | 7.09% |
| SPX250516P05550000 | 2024-05-07 1:21PM EDT | 2025-05-16 | 359.00 | 303.90 | 306.10 | 0.00 | - | - | 1 | 7.28% |
| SPX250620P05550000 | 2024-05-28 10:29AM EDT | 2025-06-20 | 299.79 | 313.20 | 314.90 | 0.00 | - | 450 | 1,250 | 7.42% |
| SPX251219P05550000 | 2024-05-28 10:24AM EDT | 2025-12-19 | 347.00 | 355.80 | 361.20 | 0.00 | - | 1 | 204 | 8.08% |
© 2024 Yahoo. Tutti i diritti riservati.