Italia markets open in 8 hours 19 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.500,19 -218,76 (-0,34%) CMC Crypto 200
1.441,29 -5,38 (-0,37%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5675.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05675000 | 2024-06-10 9:31AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 12 | 12.50% |
| SPXW240612C05675000 | 2024-06-06 11:53AM EDT | 2024-06-12 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 352 | 22.80% |
| SPXW240614C05675000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 56 | 726 | 18.38% |
| SPXW240618C05675000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.10 | 0.05 | 0.20 | -0.30 | -75.00% | 40 | 1 | 14.14% |
| SPXW240621C05675000 | 2024-06-10 2:42PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 5 | 533 | 12.82% |
| SPXW240628C05675000 | 2024-06-07 1:53PM EDT | 2024-06-28 | 0.65 | 0.25 | 0.45 | 0.00 | - | 26 | 117 | 10.71% |
| SPXW240705C05675000 | 2024-06-10 3:48PM EDT | 2024-07-05 | 0.82 | 0.70 | 0.95 | -0.24 | -22.64% | 7 | 164 | 10.13% |
| SPXW240712C05675000 | 2024-06-07 11:15AM EDT | 2024-07-12 | 2.05 | 1.85 | 2.15 | -0.32 | -13.50% | 20 | 0 | 10.25% |
| SPX240719C05675000 | 2024-06-07 1:00PM EDT | 2024-07-19 | 4.35 | 3.00 | 3.50 | 0.00 | - | 12 | 810 | 10.19% |
| SPXW240731C05675000 | 2024-06-10 12:08PM EDT | 2024-07-31 | 7.09 | 7.10 | 7.50 | +0.19 | +2.75% | 11 | 4,498 | 10.54% |
| SPXW240816C05675000 | 2024-05-29 9:47AM EDT | 2024-08-16 | 7.90 | 14.20 | 15.00 | 0.00 | - | 37 | 80 | 11.06% |
| SPXW240830C05675000 | 2024-06-07 11:15AM EDT | 2024-08-30 | 22.40 | 22.00 | 22.90 | 0.00 | - | 1 | 53 | 11.49% |
| SPXW240920C05675000 | 2024-05-23 3:42PM EDT | 2024-09-20 | 22.97 | 35.50 | 36.50 | 0.00 | - | 20 | 231 | 12.10% |
| SPXW240930C05675000 | 2024-06-10 3:41PM EDT | 2024-09-30 | 42.05 | 41.40 | 42.40 | -2.45 | -5.51% | 1 | 547 | 12.25% |
| SPX241018C05675000 | 2024-06-10 3:07PM EDT | 2024-10-18 | 56.64 | 56.20 | 57.50 | -3.35 | -5.58% | 1 | 393 | 12.93% |
| SPXW241031C05675000 | 2024-06-04 1:26PM EDT | 2024-10-31 | 45.30 | 66.30 | 67.70 | 0.00 | - | 14 | 76 | 13.28% |
| SPX241115C05675000 | 2024-06-07 2:01PM EDT | 2024-11-15 | 86.04 | 85.50 | 87.00 | 0.00 | - | 3 | 758 | 14.27% |
| SPXW241129C05675000 | 2024-06-07 12:41PM EDT | 2024-11-29 | 98.50 | 96.10 | 97.90 | 0.00 | - | 4 | 4 | 14.54% |
| SPX241220C05675000 | 2024-06-10 3:52PM EDT | 2024-12-20 | 113.60 | 114.30 | 115.30 | -1.16 | -1.01% | 666 | 1,149 | 14.99% |
| SPXW241231C05675000 | 2024-06-10 2:44PM EDT | 2024-12-31 | 121.79 | 122.60 | 123.60 | +1.86 | +1.55% | 154 | 0 | 15.15% |
| SPX250117C05675000 | 2024-06-10 1:46PM EDT | 2025-01-17 | 137.70 | 138.00 | 139.90 | -5.61 | -3.91% | 218 | 385 | 15.63% |
| SPX250221C05675000 | 2024-06-06 3:28PM EDT | 2025-02-21 | 164.23 | 166.80 | 168.90 | 0.00 | - | 24 | 0 | 16.26% |
| SPX250321C05675000 | 2024-06-07 3:14PM EDT | 2025-03-21 | 186.74 | 191.40 | 193.40 | 0.00 | - | 200 | 513 | 16.81% |
| SPXW250331C05675000 | 2024-06-06 1:46PM EDT | 2025-03-31 | 196.00 | 196.30 | 204.40 | 0.00 | - | 37 | 0 | 17.12% |
| SPX250417C05675000 | 2024-05-31 1:55PM EDT | 2025-04-17 | 151.51 | 211.50 | 221.10 | 0.00 | - | 1 | 201 | 17.53% |
| SPX250516C05675000 | 2024-06-05 3:58PM EDT | 2025-05-16 | 236.66 | 236.70 | 244.10 | 0.00 | - | 10 | 1,016 | 17.91% |
| SPX250620C05675000 | 2024-06-05 3:56PM EDT | 2025-06-20 | 264.30 | 267.10 | 270.10 | 0.00 | - | 9 | 72 | 18.29% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 1,132.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05675000 | 2024-06-07 4:11PM EDT | 2024-06-11 | 330.67 | 309.10 | 318.40 | 0.00 | - | 15 | 10 | 47.25% |
| SPXW240614P05675000 | 2024-06-07 3:42PM EDT | 2024-06-14 | 319.62 | 303.00 | 318.40 | 0.00 | - | 1 | 1 | 29.89% |
| SPX240621P05675000 | 2024-03-15 11:02AM EDT | 2024-06-21 | 482.75 | 501.80 | 511.20 | 0.00 | - | - | 6 | 81.66% |
| SPXW240628P05675000 | 2024-03-28 11:28AM EDT | 2024-06-28 | 368.20 | 512.80 | 559.70 | 0.00 | - | 1 | 1 | 71.26% |
| SPXW240830P05675000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 402.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P05675000 | 2024-06-06 3:20PM EDT | 2024-09-20 | 281.41 | 261.60 | 285.60 | 0.00 | - | 1 | 23 | 0.00% |
| SPX241115P05675000 | 2024-06-05 12:27PM EDT | 2024-11-15 | 304.00 | 278.30 | 286.90 | 0.00 | - | 1 | 401 | 0.00% |
| SPXW241129P05675000 | 2024-06-05 12:54PM EDT | 2024-11-29 | 301.54 | 281.00 | 287.20 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P05675000 | 2024-05-21 3:03PM EDT | 2024-12-20 | 317.85 | 285.90 | 292.20 | 0.00 | - | 4 | 7 | 0.00% |
| SPXW241231P05675000 | 2024-06-10 10:15AM EDT | 2024-12-31 | 302.90 | 286.20 | 292.70 | +7.37 | +2.49% | 2 | 104 | 0.00% |
| SPX250117P05675000 | 2024-06-05 2:09PM EDT | 2025-01-17 | 303.12 | 285.40 | 295.70 | 0.00 | - | 7 | 32 | 0.00% |
| SPX250221P05675000 | 2024-06-10 1:13PM EDT | 2025-02-21 | 302.94 | 296.60 | 298.90 | -58.36 | -16.15% | 2 | 0 | 0.00% |
| SPX250321P05675000 | 2024-06-10 1:32PM EDT | 2025-03-21 | 312.12 | 304.70 | 307.00 | -3.31 | -1.05% | 2 | 9 | 0.00% |
| SPXW250331P05675000 | 2024-05-30 11:06AM EDT | 2025-03-31 | 370.86 | 304.00 | 312.40 | 0.00 | - | 1 | 39 | 0.00% |
| SPX250417P05675000 | 2024-05-31 1:55PM EDT | 2025-04-17 | 386.31 | 303.70 | 318.70 | 0.00 | - | 1 | 2 | 3.92% |
| SPX250516P05675000 | 2024-05-07 10:47AM EDT | 2025-05-16 | 426.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05675000 | 2024-06-06 10:54AM EDT | 2025-06-20 | 333.80 | 325.90 | 328.80 | 0.00 | - | 80 | 147 | 4.72% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 669.73 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.