Italia markets open in 4 hours
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.339,36 -1.395,03 (-2,16%) CMC Crypto 200
1.411,62 -35,05 (-2,42%)
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:6000.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C06000000 | 2024-06-03 1:12PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 65.23% |
| SPXW240612C06000000 | 2024-06-05 3:50PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 48.63% |
| SPXW240613C06000000 | 2024-06-10 2:45PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 0 | 42.19% |
| SPXW240614C06000000 | 2024-06-10 3:05PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 0 | 36.52% |
| SPXW240617C06000000 | 2024-06-07 2:18PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 27.59% |
| SPXW240618C06000000 | 2024-06-10 3:34PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 25.83% |
| SPXW240620C06000000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 0 | 23.98% |
| SPXW240621C06000000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 22.85% |
| SPXW240624C06000000 | 2024-06-10 9:20PM EDT | 2024-06-24 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 2 | 0 | 20.26% |
| SPXW240625C06000000 | 2024-06-04 10:00AM EDT | 2024-06-25 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 19.58% |
| SPXW240627C06000000 | 2024-06-03 3:56PM EDT | 2024-06-27 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 0 | 18.90% |
| SPXW240628C06000000 | 2024-06-07 2:11PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 17.87% |
| SPXW240701C06000000 | 2024-05-31 11:26AM EDT | 2024-07-01 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 17.01% |
| SPXW240702C06000000 | 2024-06-03 1:09PM EDT | 2024-07-02 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 0 | 16.61% |
| SPXW240703C06000000 | 2024-06-06 10:01AM EDT | 2024-07-03 | 0.27 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 16.25% |
| SPXW240705C06000000 | 2024-06-10 4:00PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 15.93% |
| SPXW240710C06000000 | 2024-05-24 11:12AM EDT | 2024-07-10 | 0.12 | 0.10 | 0.30 | 0.00 | - | 1 | 0 | 14.82% |
| SPXW240712C06000000 | 2024-06-10 10:18AM EDT | 2024-07-12 | 0.30 | 0.15 | 0.35 | 0.00 | - | 90 | 0 | 14.59% |
| SPXW240715C06000000 | 2024-06-06 12:13PM EDT | 2024-07-15 | 0.47 | 0.15 | 0.40 | 0.00 | - | - | 0 | 14.15% |
| SPXW240719C06000000 | 2024-06-07 1:31PM EDT | 2024-07-19 | 0.45 | 0.25 | 0.45 | 0.00 | - | 9 | 0 | 13.58% |
| SPXW240726C06000000 | 2024-06-07 3:58PM EDT | 2024-07-26 | 0.52 | 0.35 | 0.55 | 0.00 | - | 1 | 0 | 12.79% |
| SPXW240731C06000000 | 2024-06-07 3:06PM EDT | 2024-07-31 | 0.65 | 0.45 | 0.65 | 0.00 | - | 10 | 0 | 12.39% |
| SPXW240802C06000000 | 2024-06-10 11:12AM EDT | 2024-08-02 | 0.65 | 0.55 | 0.75 | 0.00 | - | 6 | 0 | 12.37% |
| SPX240816C06000000 | 2024-06-07 12:42PM EDT | 2024-08-16 | 1.30 | 1.00 | 1.20 | 0.00 | - | 2 | 0 | 11.68% |
| SPXW240830C06000000 | 2024-06-10 9:30AM EDT | 2024-08-30 | 1.77 | 1.80 | 2.00 | 0.00 | - | 1 | 0 | 11.41% |
| SPXW240920C06000000 | 2024-06-07 10:34AM EDT | 2024-09-20 | 4.10 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 11.35% |
| SPXW240930C06000000 | 2024-06-10 11:08AM EDT | 2024-09-30 | 4.72 | 4.90 | 5.20 | 0.00 | - | 12 | 0 | 11.35% |
| SPX241018C06000000 | 2024-06-10 4:09PM EDT | 2024-10-18 | 8.54 | 8.40 | 8.60 | 0.00 | - | 20 | 0 | 11.61% |
| SPXW241031C06000000 | 2024-06-07 11:49AM EDT | 2024-10-31 | 11.90 | 11.20 | 11.70 | 0.00 | - | 1 | 0 | 11.82% |
| SPX241115C06000000 | 2024-06-10 3:55PM EDT | 2024-11-15 | 18.28 | 17.90 | 18.30 | 0.00 | - | 21 | 0 | 12.50% |
| SPXW241129C06000000 | 2024-06-10 9:32AM EDT | 2024-11-29 | 20.40 | 22.20 | 22.80 | 0.00 | - | 4 | 0 | 12.68% |
| SPX241220C06000000 | 2024-06-10 3:48PM EDT | 2024-12-20 | 30.62 | 30.30 | 30.80 | 0.00 | - | 355 | 0 | 13.02% |
| SPXW241231C06000000 | 2024-06-10 3:22PM EDT | 2024-12-31 | 35.47 | 34.10 | 34.70 | 0.00 | - | 24 | 0 | 13.12% |
| SPX250117C06000000 | 2024-06-10 4:05PM EDT | 2025-01-17 | 42.38 | 41.70 | 42.30 | 0.00 | - | 1,302 | 0 | 13.41% |
| SPX250221C06000000 | 2024-06-10 3:01PM EDT | 2025-02-21 | 58.75 | 58.10 | 59.00 | 0.00 | - | 57 | 0 | 13.94% |
| SPX250321C06000000 | 2024-06-10 3:46PM EDT | 2025-03-21 | 74.08 | 73.80 | 74.70 | 0.00 | - | 222 | 0 | 14.44% |
| SPXW250331C06000000 | 2024-06-10 12:36PM EDT | 2025-03-31 | 78.68 | 78.60 | 79.50 | 0.00 | - | 48 | 0 | 14.54% |
| SPX250417C06000000 | 2024-06-10 3:32PM EDT | 2025-04-17 | 90.35 | 89.20 | 90.60 | 0.00 | - | 2 | 0 | 14.90% |
| SPX250516C06000000 | 2024-06-07 10:40AM EDT | 2025-05-16 | 108.84 | 105.90 | 107.70 | 0.00 | - | 2 | 0 | 15.32% |
| SPX250620C06000000 | 2024-06-10 3:50PM EDT | 2025-06-20 | 128.52 | 127.90 | 129.10 | 0.00 | - | 304 | 0 | 15.81% |
| SPX251219C06000000 | 2024-06-10 11:56AM EDT | 2025-12-19 | 250.08 | 247.40 | 252.60 | 0.00 | - | 10 | 0 | 18.26% |
| SPX261218C06000000 | 2024-06-07 9:33AM EDT | 2026-12-18 | 461.60 | 465.80 | 483.40 | 0.00 | - | 1 | 0 | 21.24% |
| SPX271217C06000000 | 2024-06-05 2:13PM EDT | 2027-12-17 | 657.11 | 645.90 | 714.30 | 0.00 | - | 1 | 0 | 23.76% |
| SPX281215C06000000 | 2024-06-03 9:47AM EDT | 2028-12-15 | 839.00 | 779.00 | 989.90 | 0.00 | - | 1 | 0 | 27.04% |
| SPX291221C06000000 | 2024-06-10 10:33AM EDT | 2029-12-21 | 1,071.58 | 961.60 | 1,200.70 | 0.00 | - | 1 | 0 | 28.66% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240617P06000000 | 2024-05-17 1:55PM EDT | 2024-06-17 | 682.05 | 633.00 | 643.60 | 0.00 | - | 1 | 0 | 44.07% |
| SPXW240618P06000000 | 2024-05-17 11:31AM EDT | 2024-06-18 | 682.06 | 633.10 | 640.40 | 0.00 | - | 1 | 0 | 33.82% |
| SPXW240620P06000000 | 2024-06-05 9:51AM EDT | 2024-06-20 | 683.21 | 632.50 | 639.70 | 0.00 | - | - | 0 | 27.19% |
| SPX240621P06000000 | 2024-06-07 1:40PM EDT | 2024-06-21 | 627.45 | 629.80 | 637.10 | 0.00 | - | 2,000 | 0 | 0.00% |
| SPXW240628P06000000 | 2024-05-31 12:35PM EDT | 2024-06-28 | 779.91 | 623.70 | 630.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240712P06000000 | 2024-06-04 11:08AM EDT | 2024-07-12 | 700.44 | 611.70 | 619.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P06000000 | 2024-06-07 11:49AM EDT | 2024-07-19 | 609.03 | 606.30 | 613.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P06000000 | 2024-05-31 11:37AM EDT | 2024-07-31 | 742.80 | 597.40 | 605.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240802P06000000 | 2024-06-06 1:54PM EDT | 2024-08-02 | 602.91 | 594.10 | 602.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240816P06000000 | 2024-05-22 11:55AM EDT | 2024-08-16 | 617.14 | 584.60 | 594.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830P06000000 | 2024-06-10 9:30AM EDT | 2024-08-30 | 595.97 | 573.20 | 582.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P06000000 | 2024-06-10 3:08PM EDT | 2024-09-20 | 562.81 | 560.40 | 569.80 | 0.00 | - | 55 | 0 | 0.00% |
| SPXW240930P06000000 | 2024-04-25 10:34AM EDT | 2024-09-30 | 880.81 | 588.60 | 617.30 | 0.00 | - | 2 | 31 | 0.00% |
| SPX241018P06000000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 825.40 | 581.10 | 598.80 | 0.00 | - | 10 | 15 | 0.00% |
| SPX241115P06000000 | 2024-05-29 1:37PM EDT | 2024-11-15 | 606.52 | 530.90 | 540.30 | 0.00 | - | 200 | 0 | 0.00% |
| SPXW241129P06000000 | 2024-06-03 11:04AM EDT | 2024-11-29 | 607.93 | 524.70 | 535.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P06000000 | 2024-06-05 3:56PM EDT | 2024-12-20 | 526.47 | 523.50 | 524.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P06000000 | 2024-06-10 3:10PM EDT | 2024-12-31 | 518.69 | 514.20 | 524.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P06000000 | 2024-06-06 2:32PM EDT | 2025-01-17 | 524.96 | 506.40 | 516.40 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250221P06000000 | 2024-05-20 1:35PM EDT | 2025-02-21 | 538.33 | 499.60 | 510.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P06000000 | 2024-06-06 12:31PM EDT | 2025-03-21 | 514.59 | 496.80 | 509.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P06000000 | 2024-05-13 12:05PM EDT | 2025-03-31 | 609.35 | 495.70 | 508.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P06000000 | 2024-05-09 2:09PM EDT | 2025-04-17 | 621.58 | 497.00 | 516.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250516P06000000 | 2024-05-23 12:08PM EDT | 2025-05-16 | 522.35 | 494.60 | 501.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P06000000 | 2024-06-04 3:54PM EDT | 2025-06-20 | 544.40 | 497.70 | 500.20 | 0.00 | - | 150 | 0 | 0.00% |
| SPX251219P06000000 | 2024-06-06 4:13PM EDT | 2025-12-19 | 525.57 | 511.20 | 522.40 | 0.00 | - | 186 | 0 | 0.00% |
| SPX261218P06000000 | 2024-06-07 9:33AM EDT | 2026-12-18 | 569.98 | 549.00 | 566.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P06000000 | 2024-06-05 2:13PM EDT | 2027-12-17 | 616.72 | 577.10 | 615.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPX281215P06000000 | 2024-06-03 9:47AM EDT | 2028-12-15 | 655.64 | 584.90 | 698.80 | 0.00 | - | 75 | 0 | 5.59% |
| SPX291221P06000000 | 2024-06-10 4:57AM EDT | 2029-12-21 | 659.00 | 618.90 | 743.30 | 0.00 | - | 1 | 0 | 6.26% |
© 2024 Yahoo. Tutti i diritti riservati.