Italia markets close in 5 hours 57 minutes
FTSE MIB
34.463,16 -196,39 (-0,57%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.393,51 -380,96 (-0,61%)
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:5900.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05900000 | 2024-05-16 3:16PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 61.72% |
| SPXW240530C05900000 | 2024-05-16 3:42PM EDT | 2024-05-30 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.09% |
| SPXW240531C05900000 | 2024-05-24 9:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,225 | 39.99% |
| SPXW240603C05900000 | 2024-05-28 3:54PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 0 | 28.27% |
| SPXW240604C05900000 | 2024-05-23 9:30AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 26.17% |
| SPXW240605C05900000 | 2024-05-17 2:21PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 24.46% |
| SPXW240610C05900000 | 2024-05-21 1:52PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 19.95% |
| SPXW240612C05900000 | 2024-05-23 12:23PM EDT | 2024-06-12 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 18.56% |
| SPXW240613C05900000 | 2024-05-20 10:51AM EDT | 2024-06-13 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 66 | 17.97% |
| SPX240621C05900000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | 0.00 | - | 166 | 5,382 | 15.09% |
| SPXW240624C05900000 | 2024-05-23 12:58PM EDT | 2024-06-24 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 16 | 14.55% |
| SPXW240628C05900000 | 2024-05-23 11:03AM EDT | 2024-06-28 | 0.12 | 0.10 | 0.25 | 0.00 | - | 30 | 2,519 | 13.58% |
| SPXW240701C05900000 | 2024-05-23 1:44PM EDT | 2024-07-01 | 0.10 | 0.10 | 0.30 | 0.00 | - | 3 | 3 | 13.22% |
| SPXW240703C05900000 | 2024-05-28 1:50PM EDT | 2024-07-03 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 12.84% |
| SPXW240719C05900000 | 2024-05-24 10:20AM EDT | 2024-07-19 | 0.35 | 0.40 | 0.60 | 0.00 | - | 21 | 125 | 11.55% |
| SPXW240726C05900000 | 2024-05-24 11:04AM EDT | 2024-07-26 | 0.53 | 0.55 | 0.75 | 0.00 | - | 2 | 2 | 11.14% |
| SPXW240731C05900000 | 2024-05-28 3:39PM EDT | 2024-07-31 | 0.80 | 0.65 | 0.85 | 0.00 | - | 110 | 54 | 10.87% |
| SPXW240816C05900000 | 2024-05-24 3:32PM EDT | 2024-08-16 | 1.45 | 1.30 | 1.50 | 0.00 | - | 7 | 48 | 10.49% |
| SPXW240830C05900000 | 2024-05-28 2:08PM EDT | 2024-08-30 | 2.85 | 2.30 | 2.55 | 0.00 | - | 6 | 98 | 10.47% |
| SPX240920C05900000 | 2024-05-28 2:19PM EDT | 2024-09-20 | 5.50 | 4.60 | 5.00 | 0.00 | - | 55 | 5,462 | 10.62% |
| SPXW240930C05900000 | 2024-05-28 11:42AM EDT | 2024-09-30 | 7.51 | 6.00 | 6.40 | 0.00 | - | 1 | 596 | 10.67% |
| SPXW241018C05900000 | 2024-05-28 12:41PM EDT | 2024-10-18 | 12.40 | 10.30 | 10.70 | 0.00 | - | 3 | 1 | 11.10% |
| SPXW241031C05900000 | 2024-05-28 10:31AM EDT | 2024-10-31 | 15.90 | 13.60 | 14.00 | 0.00 | - | 1 | 318 | 11.30% |
| SPX241115C05900000 | 2024-05-28 2:53PM EDT | 2024-11-15 | 22.11 | 20.80 | 21.50 | 0.00 | - | 6 | 955 | 12.03% |
| SPX241220C05900000 | 2024-05-28 11:04AM EDT | 2024-12-20 | 38.61 | 34.60 | 35.10 | 0.00 | - | 103 | 13,303 | 12.62% |
| SPXW241231C05900000 | 2024-05-28 2:41PM EDT | 2024-12-31 | 40.23 | 38.40 | 39.40 | 0.00 | - | 103 | 275 | 12.76% |
| SPX250117C05900000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 50.69 | 46.90 | 47.60 | 0.00 | - | 17 | 2,565 | 13.08% |
| SPX250221C05900000 | 2024-05-28 12:40PM EDT | 2025-02-21 | 71.20 | 64.10 | 65.00 | 0.00 | - | 68 | 758 | 13.63% |
| SPX250321C05900000 | 2024-05-28 3:32PM EDT | 2025-03-21 | 85.10 | 80.30 | 81.30 | 0.00 | - | 18 | 5,850 | 14.16% |
| SPXW250331C05900000 | 2024-05-15 3:13PM EDT | 2025-03-31 | 103.30 | 85.20 | 86.90 | 0.00 | - | 5 | 253 | 14.31% |
| SPX250417C05900000 | 2024-05-06 9:35AM EDT | 2025-04-17 | 80.97 | 96.40 | 97.80 | 0.00 | - | 20 | 55 | 14.64% |
| SPX250516C05900000 | 2024-05-24 3:09PM EDT | 2025-05-16 | 121.02 | 113.80 | 115.60 | 0.00 | - | 250 | 415 | 15.09% |
| SPX250620C05900000 | 2024-05-23 11:31AM EDT | 2025-06-20 | 152.70 | 136.00 | 137.60 | 0.00 | - | 1 | 1,142 | 15.61% |
| SPX251219C05900000 | 2024-05-20 1:52PM EDT | 2025-12-19 | 284.00 | 258.00 | 263.90 | 0.00 | - | 501 | 2,762 | 18.18% |
| SPX261218C05900000 | 2024-05-15 3:41PM EDT | 2026-12-18 | 498.38 | 477.90 | 498.90 | 0.00 | - | 200 | 507 | 21.34% |
| SPX271217C05900000 | 2024-05-06 12:02PM EDT | 2027-12-17 | 622.94 | 671.90 | 714.90 | 0.00 | - | - | 27 | 23.53% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05900000 | 2024-05-20 10:11AM EDT | 2024-06-21 | 553.73 | 599.10 | 606.40 | 0.00 | - | 1 | 406 | 28.05% |
| SPXW240628P05900000 | 2024-04-01 3:58PM EDT | 2024-06-28 | 592.31 | 826.10 | 842.30 | 0.00 | - | - | 3 | 73.88% |
| SPX240719P05900000 | 2024-05-15 11:14AM EDT | 2024-07-19 | 562.31 | 576.80 | 583.70 | 0.00 | - | - | 162 | 0.00% |
| SPXW240816P05900000 | 2024-05-15 3:13PM EDT | 2024-08-16 | 532.01 | 556.50 | 564.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P05900000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 516.96 | 534.50 | 543.10 | 0.00 | - | 5 | 5 | 0.00% |
| SPX241018P05900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 682.22 | 488.60 | 506.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115P05900000 | 2024-05-03 11:31AM EDT | 2024-11-15 | 665.26 | 507.80 | 518.30 | 0.00 | - | 8 | 7 | 0.00% |
| SPX241220P05900000 | 2024-05-13 12:35PM EDT | 2024-12-20 | 553.63 | 497.60 | 508.20 | 0.00 | - | 2 | 27 | 0.00% |
| SPXW241231P05900000 | 2024-05-22 2:38PM EDT | 2024-12-31 | 489.16 | 494.00 | 503.10 | 0.00 | - | 2 | 15 | 0.00% |
| SPX250117P05900000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 474.19 | 487.30 | 496.40 | 0.00 | - | 3 | 104 | 0.00% |
| SPX250221P05900000 | 2024-05-24 11:39AM EDT | 2025-02-21 | 468.74 | 483.20 | 491.40 | 0.00 | - | 52 | 55 | 0.00% |
| SPX250321P05900000 | 2024-05-14 9:56AM EDT | 2025-03-21 | 535.68 | 482.30 | 488.50 | 0.00 | - | 1 | 270 | 0.00% |
| SPX250516P05900000 | 2024-05-16 10:50AM EDT | 2025-05-16 | 468.17 | 478.00 | 486.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P05900000 | 2024-05-28 12:02PM EDT | 2025-06-20 | 463.20 | 480.80 | 485.80 | 0.00 | - | 100 | 230 | 0.00% |
| SPX251219P05900000 | 2024-04-17 10:43AM EDT | 2025-12-19 | 660.00 | 500.00 | 503.30 | 0.00 | - | 1 | 866 | 0.00% |
| SPX261218P05900000 | 2024-05-17 1:45PM EDT | 2026-12-18 | 553.52 | 533.60 | 553.80 | 0.00 | - | 125 | 683 | 0.00% |
| SPX271217P05900000 | 2024-05-06 12:02PM EDT | 2027-12-17 | 657.00 | 560.90 | 599.60 | 0.00 | - | - | 27 | 3.43% |
| SPX281215P05900000 | 2024-04-18 11:59AM EDT | 2028-12-15 | 723.82 | 0.00 | 0.00 | 0.00 | - | - | 360 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.