Italia markets closed
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
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.561,65 -155,06 (-0,24%) CMC Crypto 200
1.438,41 -8,26 (-0,57%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:10PM EDT
Prezzo d'esercizio:5800.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05800000 | 2024-06-04 3:02PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 162 | 49.61% |
| SPXW240611C05800000 | 2024-06-05 4:05PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 200 | 340 | 35.16% |
| SPXW240612C05800000 | 2024-06-05 4:09PM EDT | 2024-06-12 | 0.15 | 0.00 | 0.05 | 0.00 | - | 9 | 79 | 28.71% |
| SPXW240613C05800000 | 2024-06-07 3:01PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 39 | 323 | 26.42% |
| SPXW240614C05800000 | 2024-06-10 11:55AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 87 | 23.63% |
| SPXW240617C05800000 | 2024-06-10 1:14PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 120 | 27 | 18.68% |
| SPXW240618C05800000 | 2024-06-10 4:03PM EDT | 2024-06-18 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 173 | 103 | 17.63% |
| SPXW240620C05800000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.10 | 0.10 | 0.15 | -0.45 | -81.82% | 43 | 4 | 16.57% |
| SPX240621C05800000 | 2024-06-10 3:24PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 59 | 11,073 | 15.87% |
| SPXW240624C05800000 | 2024-06-07 2:23PM EDT | 2024-06-24 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 25 | 14.61% |
| SPXW240625C05800000 | 2024-06-07 11:08AM EDT | 2024-06-25 | 0.30 | 0.10 | 0.20 | 0.00 | - | 180 | 180 | 14.15% |
| SPXW240626C05800000 | 2024-05-30 9:30AM EDT | 2024-06-26 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 13.72% |
| SPXW240627C05800000 | 2024-05-29 8:15PM EDT | 2024-06-27 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 13.33% |
| SPXW240628C05800000 | 2024-06-10 3:49PM EDT | 2024-06-28 | 0.18 | 0.15 | 0.25 | -0.05 | -16.67% | 5 | 1,302 | 13.29% |
| SPXW240701C05800000 | 2024-06-03 9:49AM EDT | 2024-07-01 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 5 | 12.60% |
| SPXW240702C05800000 | 2024-05-30 3:19AM EDT | 2024-07-02 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 12.32% |
| SPXW240703C05800000 | 2024-05-31 10:24AM EDT | 2024-07-03 | 0.22 | 0.20 | 0.35 | 0.00 | - | 2 | 2 | 12.28% |
| SPXW240705C05800000 | 2024-06-06 1:54PM EDT | 2024-07-05 | 0.55 | 0.25 | 0.35 | 0.00 | - | 17 | 1,042 | 11.79% |
| SPXW240709C05800000 | 2024-06-06 11:25AM EDT | 2024-07-09 | 0.64 | 0.30 | 0.45 | 0.00 | - | - | 21 | 11.30% |
| SPXW240710C05800000 | 2024-06-07 10:47AM EDT | 2024-07-10 | 0.68 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 11.26% |
| SPXW240711C05800000 | 2024-06-10 12:20PM EDT | 2024-07-11 | 0.55 | 0.40 | 0.60 | +0.05 | +10.00% | 1 | 2 | 11.34% |
| SPXW240712C05800000 | 2024-06-07 9:37AM EDT | 2024-07-12 | 0.70 | 0.55 | 0.65 | 0.00 | - | 100 | 0 | 11.28% |
| SPXW240717C05800000 | 2024-06-03 9:05AM EDT | 2024-07-17 | 0.65 | 0.65 | 0.85 | 0.00 | - | - | 2 | 10.89% |
| SPXW240718C05800000 | 2024-06-06 9:40AM EDT | 2024-07-18 | 1.23 | 0.70 | 0.90 | 0.00 | - | - | 0 | 10.83% |
| SPX240719C05800000 | 2024-06-10 4:06PM EDT | 2024-07-19 | 0.87 | 0.75 | 0.95 | -0.09 | -9.37% | 5 | 0 | 10.77% |
| SPXW240726C05800000 | 2024-06-10 3:58PM EDT | 2024-07-26 | 1.45 | 1.35 | 1.50 | -0.35 | -19.44% | 15 | 20 | 10.61% |
| SPXW240731C05800000 | 2024-06-06 2:09PM EDT | 2024-07-31 | 2.25 | 1.85 | 2.00 | 0.00 | - | 2,522 | 0 | 10.55% |
| SPXW240802C05800000 | 2024-06-07 11:28AM EDT | 2024-08-02 | 2.73 | 2.25 | 2.45 | 0.00 | - | 16 | 20 | 10.70% |
| SPXW240816C05800000 | 2024-06-07 10:45AM EDT | 2024-08-16 | 5.58 | 4.50 | 4.80 | 0.00 | - | 22 | 147 | 10.76% |
| SPXW240830C05800000 | 2024-06-10 3:11PM EDT | 2024-08-30 | 8.23 | 7.90 | 8.20 | +0.23 | +2.87% | 2 | 135 | 10.96% |
| SPXW240920C05800000 | 2024-06-10 3:23PM EDT | 2024-09-20 | 15.70 | 15.20 | 15.40 | -0.12 | -0.76% | 1 | 512 | 11.41% |
| SPXW240930C05800000 | 2024-06-10 1:18PM EDT | 2024-09-30 | 18.00 | 18.60 | 19.00 | -1.51 | -7.74% | 1 | 0 | 11.53% |
| SPXW241018C05800000 | 2024-06-07 2:02PM EDT | 2024-10-18 | 25.90 | 28.30 | 28.70 | -3.37 | -11.51% | 16 | 87 | 12.13% |
| SPXW241031C05800000 | 2024-06-10 2:45PM EDT | 2024-10-31 | 35.32 | 35.00 | 35.50 | -3.33 | -8.62% | 1 | 1,940 | 12.41% |
| SPX241115C05800000 | 2024-06-10 2:38PM EDT | 2024-11-15 | 49.12 | 48.90 | 49.50 | +1.02 | +2.12% | 53 | 2,433 | 13.31% |
| SPXW241129C05800000 | 2024-06-07 11:58AM EDT | 2024-11-29 | 58.20 | 57.40 | 57.90 | 0.00 | - | 20 | 33 | 13.56% |
| SPX241220C05800000 | 2024-06-10 1:04PM EDT | 2024-12-20 | 70.44 | 71.00 | 71.60 | -3.86 | -5.20% | 123 | 12,810 | 13.97% |
| SPXW241231C05800000 | 2024-06-10 11:59AM EDT | 2024-12-31 | 76.73 | 77.60 | 78.30 | +1.62 | +2.16% | 208 | 554 | 14.13% |
| SPX250117C05800000 | 2024-06-10 4:04PM EDT | 2025-01-17 | 91.33 | 90.60 | 91.40 | +2.66 | +3.00% | 511 | 4,001 | 14.56% |
| SPX250221C05800000 | 2024-06-10 11:06AM EDT | 2025-02-21 | 111.15 | 115.30 | 116.20 | -0.53 | -0.47% | 3 | 3,963 | 15.18% |
| SPX250321C05800000 | 2024-06-10 10:25AM EDT | 2025-03-21 | 130.89 | 136.90 | 137.80 | -3.59 | -2.67% | 144 | 3,838 | 15.72% |
| SPXW250331C05800000 | 2024-06-06 9:38AM EDT | 2025-03-31 | 136.58 | 143.20 | 144.10 | -8.14 | -5.62% | 4 | 368 | 15.82% |
| SPX250417C05800000 | 2024-06-10 10:35AM EDT | 2025-04-17 | 151.71 | 157.60 | 159.00 | -3.44 | -2.22% | 1 | 2,641 | 16.22% |
| SPX250516C05800000 | 2024-06-10 10:09AM EDT | 2025-05-16 | 173.51 | 179.60 | 180.80 | -0.60 | -0.34% | 4 | 4,102 | 16.67% |
| SPX250620C05800000 | 2024-06-10 1:07PM EDT | 2025-06-20 | 205.52 | 206.10 | 207.40 | +3.86 | +1.91% | 560 | 7,927 | 17.20% |
| SPX251219C05800000 | 2024-06-07 2:11PM EDT | 2025-12-19 | 339.47 | 342.20 | 346.10 | 0.00 | - | 28 | 3,918 | 19.57% |
| SPX261218C05800000 | 2024-06-06 2:24PM EDT | 2026-12-18 | 558.90 | 572.20 | 585.40 | 0.00 | - | 225 | 2,164 | 22.31% |
| SPX271217C05800000 | 2024-06-05 2:31PM EDT | 2027-12-17 | 759.04 | 770.50 | 799.00 | 0.00 | - | 1 | 315 | 24.21% |
| SPX281215C05800000 | 2024-05-30 11:15AM EDT | 2028-12-15 | 913.43 | 967.40 | 1,007.30 | 0.00 | - | 150 | 0 | 25.97% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 2029-12-21 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 28.50% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P05800000 | 2024-06-04 9:05AM EDT | 2024-06-14 | 523.05 | 433.30 | 440.00 | 0.00 | - | 1 | 1 | 29.76% |
| SPXW240617P05800000 | 2024-06-05 2:29PM EDT | 2024-06-17 | 449.90 | 432.60 | 439.50 | 0.00 | - | 1 | 0 | 20.92% |
| SPXW240618P05800000 | 2024-05-20 3:17PM EDT | 2024-06-18 | 465.98 | 432.20 | 439.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240621P05800000 | 2024-05-29 12:27PM EDT | 2024-06-21 | 504.62 | 428.80 | 434.90 | 0.00 | - | 46 | 133 | 0.00% |
| SPXW240628P05800000 | 2024-05-29 4:04PM EDT | 2024-06-28 | 510.52 | 422.40 | 428.40 | 0.00 | - | 1 | 5 | 0.00% |
| SPX240719P05800000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 458.07 | 405.80 | 413.60 | 0.00 | - | 2 | 17 | 0.00% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 563.99 | 391.50 | 416.60 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240802P05800000 | 2024-06-07 10:40AM EDT | 2024-08-02 | 392.83 | 394.90 | 403.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816P05800000 | 2024-06-07 9:33AM EDT | 2024-08-16 | 414.20 | 388.40 | 396.70 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240830P05800000 | 2024-05-28 10:07AM EDT | 2024-08-30 | 428.57 | 380.10 | 388.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240920P05800000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 409.66 | 371.30 | 384.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW240930P05800000 | 2024-04-15 1:54PM EDT | 2024-09-30 | 623.27 | 407.70 | 431.60 | 0.00 | - | 1 | 31 | 0.00% |
| SPX241018P05800000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 418.11 | 365.40 | 373.00 | 0.00 | - | 10 | 118 | 0.00% |
| SPXW241031P05800000 | 2024-05-09 9:53AM EDT | 2024-10-31 | 515.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241115P05800000 | 2024-05-29 3:51PM EDT | 2024-11-15 | 433.44 | 365.40 | 373.90 | 0.00 | - | 2 | 159 | 0.00% |
| SPX241220P05800000 | 2024-06-07 12:16PM EDT | 2024-12-20 | 368.27 | 367.80 | 369.90 | 0.00 | - | 7 | 646 | 0.00% |
| SPXW241231P05800000 | 2024-06-04 11:09AM EDT | 2024-12-31 | 433.65 | 358.90 | 376.50 | 0.00 | - | 4 | 294 | 0.00% |
| SPX250117P05800000 | 2024-06-10 2:38PM EDT | 2025-01-17 | 367.40 | 363.60 | 366.90 | -4.63 | -1.24% | 53 | 154 | 0.00% |
| SPX250221P05800000 | 2024-05-28 3:28PM EDT | 2025-02-21 | 404.77 | 366.00 | 369.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05800000 | 2024-06-06 1:55PM EDT | 2025-03-21 | 379.02 | 371.10 | 373.70 | 0.00 | - | 2 | 177 | 0.00% |
| SPXW250331P05800000 | 2024-06-07 10:43AM EDT | 2025-03-31 | 370.91 | 372.50 | 374.50 | 0.00 | - | 1 | 10 | 0.00% |
| SPX250417P05800000 | 2024-06-10 10:35AM EDT | 2025-04-17 | 385.11 | 371.90 | 377.10 | +3.56 | +0.93% | 1 | 1 | 0.00% |
| SPX250516P05800000 | 2024-05-23 12:39PM EDT | 2025-05-16 | 398.80 | 378.20 | 381.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250620P05800000 | 2024-06-06 4:12PM EDT | 2025-06-20 | 388.20 | 385.00 | 386.60 | -4.91 | -1.25% | 150 | 1,573 | 0.00% |
| SPX251219P05800000 | 2024-06-06 3:11PM EDT | 2025-12-19 | 431.25 | 420.50 | 424.60 | 0.00 | - | 2 | 1,246 | 0.00% |
| SPX261218P05800000 | 2024-06-05 3:59PM EDT | 2026-12-18 | 497.60 | 474.10 | 486.40 | 0.00 | - | 68 | 1,202 | 5.48% |
| SPX271217P05800000 | 2024-05-02 1:14PM EDT | 2027-12-17 | 649.13 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 0.00% |
| SPX281215P05800000 | 2024-05-30 11:15AM EDT | 2028-12-15 | 598.37 | 559.20 | 586.20 | 0.00 | - | 150 | 0 | 6.81% |
© 2024 Yahoo. Tutti i diritti riservati.