Italia markets close in 3 hours 50 minutes
FTSE MIB
34.285,95 -373,60 (-1,08%) 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
80,50 +0,67 (+0,84%) Bitcoin EUR
62.497,86 -463,00 (-0,74%)
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:5600.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05600000 | 2024-05-22 10:09AM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 53 | 35.25% |
| SPXW240530C05600000 | 2024-05-20 3:59PM EDT | 2024-05-30 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 24.90% |
| SPXW240531C05600000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 392 | 2,324 | 21.73% |
| SPXW240603C05600000 | 2024-05-28 4:06PM EDT | 2024-06-03 | 0.05 | 0.05 | 0.15 | 0.00 | - | 25 | 179 | 16.02% |
| SPXW240604C05600000 | 2024-05-24 2:17PM EDT | 2024-06-04 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 14.82% |
| SPXW240605C05600000 | 2024-05-28 3:38PM EDT | 2024-06-05 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 180 | 13.87% |
| SPXW240606C05600000 | 2024-05-24 3:00PM EDT | 2024-06-06 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 111 | 13.48% |
| SPXW240607C05600000 | 2024-05-26 8:16PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 4,450 | 12.79% |
| SPXW240610C05600000 | 2024-05-29 7:14AM EDT | 2024-06-10 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 1 | 122 | 11.51% |
| SPXW240611C05600000 | 2024-05-22 9:19PM EDT | 2024-06-11 | 0.22 | 0.15 | 0.30 | 0.00 | - | 2 | 8 | 11.33% |
| SPXW240612C05600000 | 2024-05-24 10:24AM EDT | 2024-06-12 | 0.32 | 0.20 | 0.35 | 0.00 | - | 1 | 22 | 11.15% |
| SPXW240613C05600000 | 2024-05-23 10:25AM EDT | 2024-06-13 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 16 | 10.98% |
| SPXW240614C05600000 | 2024-05-29 3:32AM EDT | 2024-06-14 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 3 | 1,126 | 10.65% |
| SPXW240617C05600000 | 2024-05-28 2:25PM EDT | 2024-06-17 | 0.50 | 0.30 | 0.45 | 0.00 | - | 4 | 83 | 9.96% |
| SPXW240618C05600000 | 2024-05-28 2:48PM EDT | 2024-06-18 | 0.47 | 0.35 | 0.50 | 0.00 | - | 16 | 31 | 9.86% |
| SPXW240620C05600000 | 2024-05-28 10:36AM EDT | 2024-06-20 | 0.65 | 0.40 | 0.55 | 0.00 | - | 3 | 19 | 9.54% |
| SPXW240621C05600000 | 2024-05-28 3:21PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | 0.00 | - | 56 | 692 | 9.45% |
| SPXW240624C05600000 | 2024-05-24 2:18PM EDT | 2024-06-24 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 27 | 9.00% |
| SPXW240625C05600000 | 2024-05-28 3:30PM EDT | 2024-06-25 | 0.70 | 0.55 | 0.70 | 0.00 | - | 4 | 8 | 8.93% |
| SPXW240626C05600000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 0.87 | 0.65 | 0.80 | 0.00 | - | 6 | 123 | 8.95% |
| SPXW240627C05600000 | 2024-05-28 1:01PM EDT | 2024-06-27 | 1.10 | 0.70 | 0.90 | 0.00 | - | 2 | 5 | 8.95% |
| SPXW240628C05600000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 1.20 | 0.85 | 0.95 | 0.00 | - | 274 | 3,942 | 8.87% |
| SPXW240701C05600000 | 2024-05-28 1:45PM EDT | 2024-07-01 | 1.50 | 0.90 | 1.10 | 0.00 | - | 1 | 23 | 8.66% |
| SPXW240702C05600000 | 2024-05-24 2:50PM EDT | 2024-07-02 | 1.52 | 1.05 | 1.25 | 0.00 | - | 1 | 4 | 8.71% |
| SPXW240703C05600000 | 2024-05-28 3:46PM EDT | 2024-07-03 | 1.49 | 1.15 | 1.35 | 0.00 | - | 2 | 27 | 8.69% |
| SPXW240705C05600000 | 2024-05-28 11:53AM EDT | 2024-07-05 | 2.25 | 1.50 | 1.65 | 0.00 | - | 7 | 939 | 8.74% |
| SPXW240710C05600000 | 2024-05-28 9:37AM EDT | 2024-07-10 | 3.20 | 2.10 | 2.40 | 0.00 | - | 1 | 4 | 8.77% |
| SPXW240711C05600000 | 2024-05-28 1:33PM EDT | 2024-07-11 | 3.75 | 2.55 | 2.90 | 0.00 | - | 3 | 3 | 8.98% |
| SPXW240712C05600000 | 2024-05-28 3:57PM EDT | 2024-07-12 | 3.80 | 3.00 | 3.20 | 0.00 | - | 254 | 276 | 9.05% |
| SPXW240719C05600000 | 2024-05-28 2:31PM EDT | 2024-07-19 | 5.80 | 4.90 | 5.10 | 0.00 | - | 69 | 1,283 | 9.27% |
| SPXW240726C05600000 | 2024-05-28 10:17AM EDT | 2024-07-26 | 9.63 | 7.20 | 7.50 | 0.00 | - | 1 | 128 | 9.52% |
| SPXW240731C05600000 | 2024-05-28 1:44PM EDT | 2024-07-31 | 11.94 | 9.20 | 9.50 | 0.00 | - | 125 | 1,165 | 9.70% |
| SPX240816C05600000 | 2024-05-28 3:22PM EDT | 2024-08-16 | 18.80 | 16.70 | 17.00 | 0.00 | - | 23 | 7,108 | 10.22% |
| SPXW240830C05600000 | 2024-05-28 1:52PM EDT | 2024-08-30 | 28.45 | 24.70 | 25.20 | 0.00 | - | 17 | 1,042 | 10.73% |
| SPX240920C05600000 | 2024-05-28 1:58PM EDT | 2024-09-20 | 42.68 | 37.80 | 38.40 | 0.00 | - | 91 | 21,053 | 11.34% |
| SPXW240930C05600000 | 2024-05-28 3:09PM EDT | 2024-09-30 | 48.31 | 43.80 | 44.50 | 0.00 | - | 2 | 1,295 | 11.55% |
| SPX241018C05600000 | 2024-05-28 12:23PM EDT | 2024-10-18 | 67.52 | 58.50 | 59.30 | 0.00 | - | 4,381 | 10,514 | 12.24% |
| SPXW241031C05600000 | 2024-05-28 9:46AM EDT | 2024-10-31 | 76.90 | 68.40 | 69.30 | 0.00 | - | 23 | 1,553 | 12.60% |
| SPX241115C05600000 | 2024-05-28 10:27AM EDT | 2024-11-15 | 96.85 | 87.20 | 87.90 | 0.00 | - | 1 | 2,644 | 13.55% |
| SPX241220C05600000 | 2024-05-29 6:41AM EDT | 2024-12-20 | 116.68 | 115.30 | 115.90 | -6.52 | -5.29% | 7 | 13,626 | 14.33% |
| SPXW241231C05600000 | 2024-05-28 3:34PM EDT | 2024-12-31 | 132.78 | 123.30 | 124.70 | 0.00 | - | 3 | 315 | 14.55% |
| SPX250117C05600000 | 2024-05-28 9:35AM EDT | 2025-01-17 | 154.32 | 138.90 | 139.70 | 0.00 | - | 3 | 3,443 | 14.98% |
| SPX250221C05600000 | 2024-05-23 3:15PM EDT | 2025-02-21 | 161.88 | 167.20 | 168.40 | 0.00 | - | 100 | 1,089 | 15.65% |
| SPX250321C05600000 | 2024-05-23 1:06PM EDT | 2025-03-21 | 209.02 | 191.30 | 192.50 | 0.00 | - | 752 | 17,626 | 16.22% |
| SPXW250331C05600000 | 2024-05-28 10:47AM EDT | 2025-03-31 | 214.23 | 198.20 | 200.40 | 0.00 | - | 8 | 223 | 16.38% |
| SPX250417C05600000 | 2024-05-28 10:47AM EDT | 2025-04-17 | 230.53 | 214.20 | 215.40 | 0.00 | - | 8 | 1,828 | 16.72% |
| SPX250516C05600000 | 2024-05-28 1:05PM EDT | 2025-05-16 | 252.50 | 238.00 | 239.40 | 0.00 | - | 110 | 3,160 | 17.21% |
| SPX250620C05600000 | 2024-05-28 9:36AM EDT | 2025-06-20 | 283.70 | 265.70 | 267.50 | 0.00 | - | 159 | 7,809 | 17.73% |
| SPX251219C05600000 | 2024-05-14 2:44PM EDT | 2025-12-19 | 395.11 | 404.90 | 410.20 | 0.00 | - | 2 | 5,083 | 20.08% |
| SPX261218C05600000 | 2024-05-24 11:23AM EDT | 2026-12-18 | 660.57 | 635.00 | 650.70 | 0.00 | - | 1 | 827 | 22.79% |
| SPX271217C05600000 | 2024-05-23 9:51AM EDT | 2027-12-17 | 873.24 | 831.00 | 862.50 | 0.00 | - | 1 | 298 | 24.65% |
| SPX281215C05600000 | 2024-05-06 11:30AM EDT | 2028-12-15 | 962.00 | 1,023.30 | 1,066.90 | 0.00 | - | 125 | 349 | 26.36% |
| SPX291221C05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 1,248.10 | 1,209.70 | 1,259.10 | 0.00 | - | 91 | 132 | 27.77% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05600000 | 2024-05-24 3:58PM EDT | 2024-05-29 | 298.18 | 321.20 | 329.50 | 0.00 | - | 5 | 5 | 112.61% |
| SPXW240530P05600000 | 2024-05-28 3:57PM EDT | 2024-05-30 | 297.38 | 321.10 | 329.20 | 0.00 | - | 11 | 11 | 79.44% |
| SPXW240531P05600000 | 2024-05-28 3:32PM EDT | 2024-05-31 | 300.15 | 318.80 | 327.00 | 0.00 | - | 135 | 149 | 63.10% |
| SPXW240604P05600000 | 2024-05-23 10:07AM EDT | 2024-06-04 | 282.47 | 318.00 | 326.10 | 0.00 | - | - | 1 | 42.94% |
| SPXW240614P05600000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 570.78 | 241.20 | 248.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240618P05600000 | 2024-05-21 2:16PM EDT | 2024-06-18 | 265.88 | 309.70 | 316.90 | 0.00 | - | - | 4 | 22.00% |
| SPX240621P05600000 | 2024-05-22 10:43AM EDT | 2024-06-21 | 260.65 | 305.40 | 312.60 | 0.00 | - | 6 | 62 | 19.23% |
| SPXW240628P05600000 | 2024-05-21 1:25PM EDT | 2024-06-28 | 266.10 | 300.80 | 307.80 | 0.00 | - | 52 | 65 | 15.46% |
| SPX240719P05600000 | 2024-05-20 11:08AM EDT | 2024-07-19 | 247.51 | 288.60 | 295.60 | 0.00 | - | 36 | 49 | 7.53% |
| SPXW240731P05600000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 376.59 | 284.10 | 292.30 | 0.00 | - | 26 | 4 | 0.00% |
| SPX240816P05600000 | 2024-05-22 10:47AM EDT | 2024-08-16 | 245.42 | 280.90 | 289.40 | 0.00 | - | 77 | 225 | 0.00% |
| SPXW240830P05600000 | 2024-05-24 3:32PM EDT | 2024-08-30 | 257.51 | 277.00 | 286.80 | 0.00 | - | 5 | 19 | 0.00% |
| SPX240920P05600000 | 2024-05-23 10:45AM EDT | 2024-09-20 | 250.95 | 278.50 | 287.20 | 0.00 | - | 5 | 41 | 0.00% |
| SPXW240930P05600000 | 2024-05-20 11:25AM EDT | 2024-09-30 | 249.43 | 276.80 | 287.60 | 0.00 | - | 2 | 51 | 0.00% |
| SPXW241018P05600000 | 2024-05-20 1:41PM EDT | 2024-10-18 | 259.52 | 278.30 | 286.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW241031P05600000 | 2024-05-15 11:46AM EDT | 2024-10-31 | 279.43 | 281.90 | 284.20 | 0.00 | - | - | 7 | 0.00% |
| SPX241115P05600000 | 2024-05-23 10:07AM EDT | 2024-11-15 | 268.12 | 289.00 | 293.30 | 0.00 | - | 1 | 740 | 0.00% |
| SPX241220P05600000 | 2024-05-28 3:47PM EDT | 2024-12-20 | 282.13 | 296.50 | 299.70 | 0.00 | - | 58 | 1,283 | 4.84% |
| SPXW241231P05600000 | 2024-05-28 12:39PM EDT | 2024-12-31 | 274.60 | 297.10 | 299.60 | 0.00 | - | 178 | 867 | 4.70% |
| SPX250117P05600000 | 2024-05-28 12:29PM EDT | 2025-01-17 | 278.10 | 297.90 | 300.70 | 0.00 | - | 1 | 494 | 4.71% |
| SPX250221P05600000 | 2024-05-23 11:20AM EDT | 2025-02-21 | 285.91 | 305.40 | 307.10 | 0.00 | - | 2 | 111 | 5.21% |
| SPX250321P05600000 | 2024-05-24 12:20PM EDT | 2025-03-21 | 294.45 | 313.50 | 314.80 | 0.00 | - | 3 | 3,587 | 5.70% |
| SPXW250331P05600000 | 2024-05-23 11:53AM EDT | 2025-03-31 | 289.88 | 314.90 | 317.60 | 0.00 | - | 1 | 45 | 5.84% |
| SPX250417P05600000 | 2024-05-07 12:31PM EDT | 2025-04-17 | 377.42 | 317.90 | 319.80 | 0.00 | - | 2 | 35 | 5.86% |
| SPX250516P05600000 | 2024-05-23 1:34PM EDT | 2025-05-16 | 314.14 | 324.80 | 327.10 | 0.00 | - | 116 | 140 | 6.15% |
| SPX250620P05600000 | 2024-05-28 3:26PM EDT | 2025-06-20 | 322.20 | 333.60 | 335.50 | 0.00 | - | 163 | 2,395 | 6.41% |
| SPX251219P05600000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 363.84 | 374.80 | 379.60 | 0.00 | - | 58 | 1,539 | 7.35% |
| SPX261218P05600000 | 2024-05-28 10:26AM EDT | 2026-12-18 | 429.28 | 430.90 | 444.20 | 0.00 | - | 3 | 816 | 7.86% |
| SPX271217P05600000 | 2024-05-15 3:48PM EDT | 2027-12-17 | 495.00 | 470.80 | 496.10 | 0.00 | - | 75 | 134 | 8.05% |
| SPX281215P05600000 | 2024-05-06 11:30AM EDT | 2028-12-15 | 589.47 | 514.80 | 547.50 | 0.00 | - | 125 | 260 | 8.29% |
| SPX291221P05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 585.00 | 552.00 | 586.20 | 0.00 | - | 180 | 382 | 8.30% |
© 2024 Yahoo. Tutti i diritti riservati.