Italia markets closed
Dow Jones
38.838,68 +39,69 (+0,10%) Nasdaq
17.192,25 +59,12 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.706,18 -138,51 (-0,21%) CMC Crypto 200
1.443,09 -3,58 (-0,25%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:11PM EDT. Mercato aperto.
Prezzo d'esercizio:5625.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05625000 | 2024-06-07 10:54AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 174 | 31.84% |
| SPXW240611C05625000 | 2024-06-06 2:04PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 100 | 22.56% |
| SPXW240612C05625000 | 2024-06-06 3:56PM EDT | 2024-06-12 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 4 | 19.68% |
| SPXW240613C05625000 | 2024-06-07 11:51AM EDT | 2024-06-13 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 67 | 17.77% |
| SPXW240614C05625000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.09 | 0.05 | 0.15 | -0.13 | -59.09% | 17 | 50 | 15.89% |
| SPXW240617C05625000 | 2024-06-07 3:06PM EDT | 2024-06-17 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 5 | 12.98% |
| SPXW240618C05625000 | 2024-06-10 3:06PM EDT | 2024-06-18 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 37 | 22 | 12.55% |
| SPXW240621C05625000 | 2024-06-10 2:43PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.35 | -0.04 | -10.00% | 2 | 1,323 | 11.32% |
| SPXW240628C05625000 | 2024-06-10 1:54PM EDT | 2024-06-28 | 0.80 | 0.70 | 0.80 | -0.15 | -15.79% | 12 | 4,438 | 10.06% |
| SPXW240705C05625000 | 2024-06-10 2:06PM EDT | 2024-07-05 | 1.85 | 1.65 | 1.80 | -0.60 | -24.49% | 268 | 207 | 9.79% |
| SPXW240712C05625000 | 2024-06-10 2:02PM EDT | 2024-07-12 | 3.90 | 4.00 | 4.20 | -1.58 | -28.83% | 20 | 0 | 10.23% |
| SPXW240719C05625000 | 2024-06-07 2:51PM EDT | 2024-07-19 | 6.90 | 6.40 | 6.60 | 0.00 | - | 32 | 0 | 10.30% |
| SPXW240731C05625000 | 2024-06-10 12:08PM EDT | 2024-07-31 | 12.07 | 12.20 | 12.40 | -2.58 | -17.61% | 11 | 0 | 10.67% |
| SPXW240816C05625000 | 2024-06-06 2:56PM EDT | 2024-08-16 | 23.63 | 22.40 | 22.70 | 0.00 | - | 1,928 | 2,036 | 11.30% |
| SPXW240830C05625000 | 2024-06-10 12:26PM EDT | 2024-08-30 | 31.77 | 32.00 | 32.40 | +1.82 | +6.08% | 7 | 277 | 11.73% |
| SPX240920C05625000 | 2024-06-05 11:34PM EDT | 2024-09-20 | 51.80 | 48.00 | 48.40 | 0.00 | - | 6 | 795 | 12.36% |
| SPXW240930C05625000 | 2024-06-07 9:31AM EDT | 2024-09-30 | 50.29 | 55.20 | 55.70 | 0.00 | - | 1 | 422 | 12.57% |
| SPXW241018C05625000 | 2024-05-23 9:48AM EDT | 2024-10-18 | 67.30 | 72.50 | 73.00 | 0.00 | - | - | 0 | 13.30% |
| SPXW241031C05625000 | 2024-06-07 9:32AM EDT | 2024-10-31 | 77.85 | 83.30 | 83.80 | 0.00 | - | 1 | 95 | 13.62% |
| SPX241115C05625000 | 2024-06-07 1:45PM EDT | 2024-11-15 | 95.26 | 104.40 | 105.10 | -12.97 | -11.98% | 8 | 1,526 | 14.66% |
| SPXW241129C05625000 | 2024-06-05 11:03AM EDT | 2024-11-29 | 102.90 | 115.90 | 116.50 | 0.00 | - | - | 1 | 14.90% |
| SPX241220C05625000 | 2024-06-10 2:30PM EDT | 2024-12-20 | 132.24 | 135.10 | 135.80 | +1.12 | +0.85% | 19 | 2,131 | 15.41% |
| SPXW241231C05625000 | 2024-06-10 2:35PM EDT | 2024-12-31 | 141.63 | 143.50 | 144.30 | -4.94 | -3.37% | 10 | 295 | 15.56% |
| SPX250117C05625000 | 2024-06-10 10:15AM EDT | 2025-01-17 | 157.74 | 160.40 | 161.50 | +0.62 | +0.39% | 5 | 2,074 | 16.04% |
| SPX250221C05625000 | 2024-06-06 10:52AM EDT | 2025-02-21 | 189.43 | 191.00 | 192.20 | 0.00 | - | 1 | 748 | 16.70% |
| SPX250321C05625000 | 2024-06-07 2:40PM EDT | 2025-03-21 | 215.26 | 216.10 | 217.10 | 0.00 | - | 12 | 143 | 17.22% |
| SPXW250331C05625000 | 2024-06-07 2:08PM EDT | 2025-03-31 | 219.64 | 223.70 | 224.60 | 0.00 | - | 6 | 109 | 17.33% |
| SPX250417C05625000 | 2024-06-03 3:20PM EDT | 2025-04-17 | 195.60 | 239.70 | 241.70 | 0.00 | - | 1 | 21 | 17.73% |
| SPX250516C05625000 | 2024-05-30 1:14PM EDT | 2025-05-16 | 215.80 | 264.60 | 266.20 | 0.00 | - | 1 | 0 | 18.17% |
| SPX250620C05625000 | 2024-06-06 9:39AM EDT | 2025-06-20 | 294.14 | 293.50 | 295.00 | 0.00 | - | 2 | 404 | 18.65% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P05625000 | 2024-06-07 1:39PM EDT | 2024-06-14 | 253.58 | 258.60 | 266.40 | 0.00 | - | 1 | 1 | 19.71% |
| SPX240621P05625000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 478.10 | 289.20 | 307.30 | 0.00 | - | - | 15 | 33.98% |
| SPXW240719P05625000 | 2024-05-21 3:24PM EDT | 2024-07-19 | 271.10 | 237.50 | 244.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240731P05625000 | 2024-06-03 2:03PM EDT | 2024-07-31 | 326.32 | 235.00 | 240.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05625000 | 2024-06-06 9:44AM EDT | 2024-08-16 | 235.68 | 232.80 | 241.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05625000 | 2024-04-04 4:01PM EDT | 2024-08-30 | 410.87 | 421.50 | 434.70 | 0.00 | - | 2 | 0 | 27.21% |
| SPX240920P05625000 | 2024-04-22 1:12PM EDT | 2024-09-20 | 536.65 | 243.50 | 252.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05625000 | 2024-04-04 3:14PM EDT | 2024-09-30 | 395.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPX241018P05625000 | 2024-05-20 11:32AM EDT | 2024-10-18 | 267.21 | 240.00 | 241.70 | 0.00 | - | 2 | 20 | 0.00% |
| SPX241115P05625000 | 2024-05-21 3:26PM EDT | 2024-11-15 | 279.79 | 252.40 | 254.20 | 0.00 | - | 132 | 144 | 0.00% |
| SPXW241129P05625000 | 2024-06-05 12:54PM EDT | 2024-11-29 | 271.69 | 255.70 | 257.00 | 0.00 | - | - | 2 | 0.00% |
| SPX241220P05625000 | 2024-06-10 10:04AM EDT | 2024-12-20 | 274.92 | 262.20 | 263.40 | -14.84 | -5.12% | 132 | 32 | 0.00% |
| SPXW241231P05625000 | 2024-06-06 3:09PM EDT | 2024-12-31 | 268.17 | 262.40 | 263.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250117P05625000 | 2024-06-07 11:08AM EDT | 2025-01-17 | 271.46 | 264.90 | 266.30 | 0.00 | - | 11 | 32 | 3.07% |
| SPX250221P05625000 | 2024-06-06 10:52AM EDT | 2025-02-21 | 279.93 | 274.10 | 275.60 | 0.00 | - | 1 | 28 | 4.57% |
| SPX250321P05625000 | 2024-06-04 9:00AM EDT | 2025-03-21 | 329.40 | 283.00 | 284.30 | 0.00 | - | 50 | 533 | 5.21% |
| SPXW250331P05625000 | 2024-05-21 1:40PM EDT | 2025-03-31 | 310.40 | 285.00 | 286.40 | 0.00 | - | 41 | 45 | 5.30% |
| SPX250417P05625000 | 2024-06-07 12:49PM EDT | 2025-04-17 | 290.45 | 288.40 | 290.70 | 0.00 | - | 2 | 465 | 5.50% |
| SPX250620P05625000 | 2024-06-04 2:41PM EDT | 2025-06-20 | 337.90 | 307.40 | 308.80 | 0.00 | - | 3 | 309 | 6.19% |
© 2024 Yahoo. Tutti i diritti riservati.