Italia markets closed
Dow Jones
38.853,72 +54,73 (+0,14%) Nasdaq
17.168,22 +35,10 (+0,20%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.916,07 +136,28 (+0,21%) CMC Crypto 200
1.448,06 +1,39 (+0,10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:44PM EDT. Mercato aperto.
Prezzo d'esercizio:5575.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05575000 | 2024-06-07 3:33PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 238 | 26.76% |
| SPXW240611C05575000 | 2024-06-07 4:02PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 575 | 18.95% |
| SPXW240612C05575000 | 2024-06-10 1:38PM EDT | 2024-06-12 | 0.05 | 0.05 | 0.10 | 0.00 | - | 41 | 314 | 16.55% |
| SPXW240613C05575000 | 2024-06-06 3:50PM EDT | 2024-06-13 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 2 | 365 | 14.98% |
| SPXW240614C05575000 | 2024-06-10 11:28AM EDT | 2024-06-14 | 0.16 | 0.10 | 0.20 | +0.06 | +60.00% | 111 | 679 | 13.84% |
| SPXW240617C05575000 | 2024-06-10 12:36PM EDT | 2024-06-17 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 14 | 13 | 11.50% |
| SPXW240618C05575000 | 2024-06-10 11:04AM EDT | 2024-06-18 | 0.30 | 0.30 | 0.40 | -0.30 | -50.00% | 50 | 62 | 11.25% |
| SPXW240620C05575000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.40 | 0.45 | 0.55 | -0.30 | -42.86% | 15 | 27 | 10.63% |
| SPX240621C05575000 | 2024-06-10 10:43AM EDT | 2024-06-21 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 5 | 8,868 | 10.43% |
| SPXW240624C05575000 | 2024-06-10 1:28PM EDT | 2024-06-24 | 0.72 | 0.75 | 0.85 | -0.69 | -48.94% | 7 | 46 | 9.71% |
| SPXW240626C05575000 | 2024-06-07 1:19PM EDT | 2024-06-26 | 1.99 | 1.10 | 1.20 | 0.00 | - | 5 | 5 | 9.64% |
| SPXW240627C05575000 | 2024-06-07 2:22PM EDT | 2024-06-27 | 1.75 | 1.35 | 1.45 | 0.00 | - | 10 | 8 | 9.67% |
| SPXW240628C05575000 | 2024-06-10 2:22PM EDT | 2024-06-28 | 1.71 | 1.75 | 1.85 | -0.56 | -24.67% | 8 | 3,994 | 9.83% |
| SPXW240705C05575000 | 2024-06-10 12:09PM EDT | 2024-07-05 | 4.00 | 3.90 | 4.10 | -1.85 | -31.62% | 11 | 248 | 9.88% |
| SPXW240712C05575000 | 2024-06-10 2:01PM EDT | 2024-07-12 | 8.40 | 8.10 | 8.30 | +1.40 | +20.00% | 10 | 0 | 10.43% |
| SPXW240719C05575000 | 2024-06-10 10:22AM EDT | 2024-07-19 | 10.48 | 12.00 | 12.30 | -2.22 | -17.48% | 4 | 0 | 10.62% |
| SPXW240726C05575000 | 2024-06-10 12:08PM EDT | 2024-07-26 | 16.47 | 16.50 | 16.90 | +0.99 | +6.40% | 57 | 0 | 10.84% |
| SPXW240731C05575000 | 2024-06-10 10:02AM EDT | 2024-07-31 | 18.27 | 19.90 | 20.20 | -1.43 | -7.26% | 3 | 0 | 10.97% |
| SPXW240816C05575000 | 2024-06-10 1:48PM EDT | 2024-08-16 | 33.50 | 33.00 | 33.40 | +0.20 | +0.60% | 8 | 49 | 11.64% |
| SPXW240830C05575000 | 2024-06-10 11:30AM EDT | 2024-08-30 | 44.10 | 45.00 | 45.40 | -1.46 | -3.20% | 1 | 239 | 12.13% |
| SPX240920C05575000 | 2024-06-10 10:23AM EDT | 2024-09-20 | 59.10 | 63.60 | 64.00 | -10.28 | -14.82% | 5 | 1,004 | 12.79% |
| SPXW240930C05575000 | 2024-05-24 3:52PM EDT | 2024-09-30 | 56.01 | 71.60 | 72.40 | 0.00 | - | 9 | 54 | 13.03% |
| SPXW241018C05575000 | 2024-06-10 10:08AM EDT | 2024-10-18 | 85.88 | 90.80 | 91.30 | +5.88 | +7.35% | 4 | 32 | 13.75% |
| SPXW241031C05575000 | 2024-06-10 11:30AM EDT | 2024-10-31 | 101.50 | 102.50 | 103.10 | +21.73 | +27.24% | 1 | 131 | 14.08% |
| SPX241115C05575000 | 2024-06-06 10:46AM EDT | 2024-11-15 | 127.60 | 125.00 | 125.70 | 0.00 | - | 4 | 265 | 15.12% |
| SPX241220C05575000 | 2024-06-10 11:33AM EDT | 2024-12-20 | 155.70 | 156.80 | 157.50 | +0.45 | +0.29% | 1 | 9,734 | 15.83% |
| SPXW241231C05575000 | 2024-06-10 12:23PM EDT | 2024-12-31 | 167.10 | 165.80 | 166.90 | +4.60 | +2.83% | 28 | 559 | 16.01% |
| SPX250117C05575000 | 2024-06-10 1:14PM EDT | 2025-01-17 | 181.99 | 183.50 | 184.60 | +1.33 | +0.74% | 1 | 542 | 16.48% |
| SPX250221C05575000 | 2024-05-29 3:52PM EDT | 2025-02-21 | 176.50 | 214.80 | 216.00 | 0.00 | - | 1 | 184 | 17.11% |
| SPX250321C05575000 | 2024-06-05 2:27PM EDT | 2025-03-21 | 234.75 | 241.50 | 242.40 | 0.00 | - | 2 | 626 | 17.67% |
| SPXW250331C05575000 | 2024-05-30 10:05AM EDT | 2025-03-31 | 199.73 | 249.50 | 250.60 | 0.00 | - | 2 | 78 | 17.80% |
| SPX250417C05575000 | 2024-05-31 12:18PM EDT | 2025-04-17 | 187.03 | 265.50 | 267.60 | 0.00 | - | 1 | 455 | 18.18% |
| SPX250516C05575000 | 2024-06-10 10:09AM EDT | 2025-05-16 | 283.79 | 291.60 | 293.20 | +42.94 | +17.83% | 2 | 150 | 18.64% |
| SPX250620C05575000 | 2024-05-30 1:08PM EDT | 2025-06-20 | 267.16 | 320.70 | 322.10 | 0.00 | - | 2 | 164 | 19.10% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05575000 | 2024-06-07 4:01PM EDT | 2024-06-11 | 228.51 | 215.60 | 221.90 | 0.00 | - | 10 | 10 | 35.29% |
| SPX240621P05575000 | 2024-05-17 9:45AM EDT | 2024-06-21 | 259.68 | 206.20 | 212.30 | 0.00 | - | 1 | 17 | 0.00% |
| SPXW240719P05575000 | 2024-05-16 10:41AM EDT | 2024-07-19 | 232.93 | 195.50 | 203.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05575000 | 2024-03-21 3:29PM EDT | 2024-07-31 | 294.92 | 524.50 | 570.00 | 0.00 | - | - | 1 | 52.28% |
| SPX240816P05575000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 239.21 | 196.90 | 202.30 | 0.00 | - | 5 | 286 | 0.00% |
| SPXW240830P05575000 | 2024-06-05 3:18PM EDT | 2024-08-30 | 206.80 | 199.20 | 204.20 | 0.00 | - | 5 | 21 | 0.00% |
| SPX240920P05575000 | 2024-06-07 3:32PM EDT | 2024-09-20 | 208.13 | 205.60 | 206.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240930P05575000 | 2024-04-19 10:17AM EDT | 2024-09-30 | 494.03 | 238.10 | 256.20 | 0.00 | - | 2 | 4 | 9.58% |
| SPXW241018P05575000 | 2024-05-28 9:33AM EDT | 2024-10-18 | 238.05 | 212.60 | 213.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241031P05575000 | 2024-05-30 10:01AM EDT | 2024-10-31 | 279.30 | 215.50 | 216.40 | 0.00 | - | 2 | 41 | 0.00% |
| SPX241115P05575000 | 2024-05-23 3:36PM EDT | 2024-11-15 | 280.72 | 227.40 | 228.70 | 0.00 | - | 5 | 7 | 5.14% |
| SPX241220P05575000 | 2024-05-29 12:05PM EDT | 2024-12-20 | 285.57 | 238.60 | 239.50 | 0.00 | - | 2 | 64 | 5.83% |
| SPXW241231P05575000 | 2024-05-31 10:20AM EDT | 2024-12-31 | 312.00 | 239.90 | 240.70 | 0.00 | - | 2 | 39 | 5.79% |
| SPX250117P05575000 | 2024-06-10 2:38PM EDT | 2025-01-17 | 243.65 | 241.80 | 243.00 | -2.52 | -1.02% | 106 | 187 | 5.77% |
| SPX250221P05575000 | 2024-05-06 12:51PM EDT | 2025-02-21 | 376.15 | 254.60 | 258.40 | 0.00 | - | 1 | 2 | 6.53% |
| SPX250321P05575000 | 2024-06-07 12:51PM EDT | 2025-03-21 | 261.64 | 262.80 | 263.90 | 0.00 | - | 2 | 618 | 6.57% |
| SPXW250331P05575000 | 2024-06-07 3:49PM EDT | 2025-03-31 | 270.10 | 265.00 | 266.20 | 0.00 | - | 3 | 4 | 6.60% |
| SPX250417P05575000 | 2024-06-05 3:37PM EDT | 2025-04-17 | 276.46 | 268.80 | 270.80 | 0.00 | - | 33 | 44 | 6.70% |
| SPX250516P05575000 | 2024-05-17 10:36AM EDT | 2025-05-16 | 310.84 | 278.20 | 279.80 | 0.00 | - | 50 | 50 | 6.93% |
| SPX250620P05575000 | 2024-05-29 11:35AM EDT | 2025-06-20 | 324.00 | 288.50 | 289.70 | 0.00 | - | 2 | 0 | 7.13% |
© 2024 Yahoo. Tutti i diritti riservati.