Italia markets close in 5 hours 47 minutes
FTSE MIB
34.375,61 -283,94 (-0,82%) 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
80,55 +0,72 (+0,90%) Bitcoin EUR
62.468,52 -415,18 (-0,66%)
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:5650.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05650000 | 2024-05-16 2:14PM EDT | 2024-05-29 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 40.43% |
| SPXW240530C05650000 | 2024-05-23 4:14PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 28.61% |
| SPXW240531C05650000 | 2024-05-24 3:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 149 | 1,020 | 24.90% |
| SPXW240607C05650000 | 2024-05-28 10:27AM EDT | 2024-06-07 | 0.12 | 0.05 | 0.20 | 0.00 | - | 40 | 343 | 14.65% |
| SPXW240614C05650000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 0.29 | 0.20 | 0.35 | 0.00 | - | 7 | 188 | 11.97% |
| SPXW240621C05650000 | 2024-05-28 10:24AM EDT | 2024-06-21 | 0.42 | 0.30 | 0.45 | 0.00 | - | 6 | 584 | 10.39% |
| SPXW240628C05650000 | 2024-05-28 12:45PM EDT | 2024-06-28 | 0.70 | 0.45 | 0.60 | 0.00 | - | 23 | 744 | 9.48% |
| SPXW240705C05650000 | 2024-05-28 11:45AM EDT | 2024-07-05 | 1.15 | 0.75 | 0.95 | 0.00 | - | 48 | 82 | 9.12% |
| SPXW240712C05650000 | 2024-05-28 11:40AM EDT | 2024-07-12 | 2.25 | 1.55 | 1.75 | 0.00 | - | 11 | 105 | 9.21% |
| SPXW240719C05650000 | 2024-05-28 12:14PM EDT | 2024-07-19 | 3.79 | 2.65 | 2.85 | 0.00 | - | 5 | 297 | 9.32% |
| SPXW240726C05650000 | 2024-05-28 12:19PM EDT | 2024-07-26 | 5.50 | 4.00 | 4.40 | 0.00 | - | 1 | 35 | 9.51% |
| SPXW240731C05650000 | 2024-05-28 1:09PM EDT | 2024-07-31 | 7.12 | 5.30 | 5.50 | 0.00 | - | 235 | 488 | 9.57% |
| SPXW240816C05650000 | 2024-05-29 4:20AM EDT | 2024-08-16 | 11.30 | 10.80 | 11.20 | -1.03 | -8.35% | 1 | 118 | 10.12% |
| SPXW240830C05650000 | 2024-05-24 1:08PM EDT | 2024-08-30 | 20.10 | 16.70 | 17.30 | 0.00 | - | 1 | 246 | 10.53% |
| SPX240920C05650000 | 2024-05-28 11:30AM EDT | 2024-09-20 | 33.02 | 27.50 | 28.00 | 0.00 | - | 66 | 8,264 | 11.10% |
| SPXW240930C05650000 | 2024-05-28 4:05PM EDT | 2024-09-30 | 38.10 | 32.40 | 33.10 | 0.00 | - | 3 | 256 | 11.29% |
| SPX241018C05650000 | 2024-05-28 3:28PM EDT | 2024-10-18 | 49.40 | 45.20 | 45.80 | 0.00 | - | 401 | 2,943 | 11.94% |
| SPXW241031C05650000 | 2024-05-24 1:40PM EDT | 2024-10-31 | 60.20 | 53.80 | 54.80 | 0.00 | - | 8 | 31 | 12.31% |
| SPX241115C05650000 | 2024-05-28 2:57PM EDT | 2024-11-15 | 74.92 | 70.30 | 71.00 | 0.00 | - | 7 | 4,321 | 13.18% |
| SPX241220C05650000 | 2024-05-28 1:32PM EDT | 2024-12-20 | 106.65 | 96.80 | 97.50 | 0.00 | - | 5 | 3,190 | 13.99% |
| SPXW241231C05650000 | 2024-05-23 4:04PM EDT | 2024-12-31 | 101.68 | 104.00 | 105.20 | 0.00 | - | 10 | 175 | 14.18% |
| SPX250117C05650000 | 2024-05-28 3:33PM EDT | 2025-01-17 | 126.80 | 118.40 | 119.30 | 0.00 | - | 50 | 1,829 | 14.59% |
| SPX250221C05650000 | 2024-05-24 12:47PM EDT | 2025-02-21 | 156.70 | 145.00 | 146.50 | 0.00 | - | 5 | 1,062 | 15.26% |
| SPX250321C05650000 | 2024-05-22 2:29PM EDT | 2025-03-21 | 184.00 | 168.40 | 169.90 | 0.00 | - | 400 | 862 | 15.85% |
| SPXW250331C05650000 | 2024-05-24 3:01PM EDT | 2025-03-31 | 185.41 | 174.20 | 176.50 | 0.00 | - | 2 | 109 | 15.95% |
| SPX250417C05650000 | 2024-04-30 2:10PM EDT | 2025-04-17 | 136.43 | 190.50 | 192.30 | 0.00 | - | 2 | 310 | 16.37% |
| SPX250516C05650000 | 2024-05-15 3:00PM EDT | 2025-05-16 | 235.42 | 213.40 | 215.40 | 0.00 | - | 6 | 7 | 16.84% |
| SPX250620C05650000 | 2024-05-24 12:06PM EDT | 2025-06-20 | 254.13 | 240.10 | 241.90 | 0.00 | - | 61 | 774 | 17.33% |
| SPX251219C05650000 | 2024-05-23 11:10AM EDT | 2025-12-19 | 405.71 | 377.10 | 384.00 | 0.00 | - | 400 | 756 | 19.77% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05650000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 344.17 | 369.20 | 377.40 | 0.00 | - | 1 | 12 | 69.86% |
| SPXW240614P05650000 | 2024-05-14 10:17AM EDT | 2024-06-14 | 405.74 | 360.80 | 367.70 | 0.00 | - | - | 1 | 27.34% |
| SPX240621P05650000 | 2024-05-17 10:04AM EDT | 2024-06-21 | 328.35 | 355.50 | 362.70 | 0.00 | - | 2 | 29 | 21.37% |
| SPXW240628P05650000 | 2024-04-05 10:02AM EDT | 2024-06-28 | 426.85 | 473.20 | 489.60 | 0.00 | - | 1 | 1 | 44.84% |
| SPXW240719P05650000 | 2024-03-21 12:39PM EDT | 2024-07-19 | 344.63 | 603.20 | 642.90 | 0.00 | - | - | 15 | 52.16% |
| SPXW240731P05650000 | 2024-04-01 1:32PM EDT | 2024-07-31 | 363.04 | 498.90 | 510.10 | 0.00 | - | - | 1 | 33.71% |
| SPXW240816P05650000 | 2024-05-07 12:50PM EDT | 2024-08-16 | 403.27 | 323.80 | 332.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240830P05650000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 383.60 | 441.40 | 458.80 | 0.00 | - | 4 | 7 | 22.58% |
| SPX240920P05650000 | 2024-05-16 11:17AM EDT | 2024-09-20 | 291.74 | 315.10 | 323.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240930P05650000 | 2024-04-22 2:31PM EDT | 2024-09-30 | 526.21 | 262.00 | 271.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P05650000 | 2024-05-16 11:17AM EDT | 2024-10-18 | 293.04 | 313.90 | 318.10 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW241031P05650000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 292.80 | 311.00 | 320.10 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05650000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 306.18 | 319.40 | 324.20 | 0.00 | - | 10 | 18 | 0.00% |
| SPX241220P05650000 | 2024-05-17 10:14AM EDT | 2024-12-20 | 320.77 | 324.00 | 328.10 | 0.00 | - | 2 | 38 | 0.00% |
| SPXW241231P05650000 | 2024-05-24 11:21AM EDT | 2024-12-31 | 303.76 | 325.10 | 328.10 | 0.00 | - | 2 | 137 | 0.00% |
| SPX250117P05650000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 385.41 | 323.10 | 329.20 | 0.00 | - | 127 | 260 | 0.00% |
| SPX250221P05650000 | 2024-05-17 2:15PM EDT | 2025-02-21 | 330.69 | 329.00 | 332.60 | 0.00 | - | 1 | 18 | 0.00% |
| SPX250321P05650000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 330.90 | 337.30 | 339.20 | 0.00 | - | 4 | 43 | 0.00% |
| SPXW250331P05650000 | 2024-05-24 11:46AM EDT | 2025-03-31 | 324.50 | 338.10 | 341.00 | 0.00 | - | 200 | 257 | 0.00% |
| SPX250417P05650000 | 2024-05-24 11:22AM EDT | 2025-04-17 | 323.01 | 340.90 | 342.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250620P05650000 | 2024-05-28 3:20PM EDT | 2025-06-20 | 345.00 | 355.00 | 356.80 | 0.00 | - | 7 | 571 | 4.82% |
| SPX251219P05650000 | 2024-05-28 4:06PM EDT | 2025-12-19 | 379.50 | 391.70 | 397.90 | 0.00 | - | 49 | 534 | 6.43% |
© 2024 Yahoo. Tutti i diritti riservati.