Italia markets close in 6 hours 9 minutes
FTSE MIB
34.455,39 -204,16 (-0,59%) 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
80,43 +0,60 (+0,75%) Bitcoin EUR
62.550,62 -192,75 (-0,31%)
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:6100.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C06100000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 1,428 | 51.27% |
| SPX240621C06100000 | 2024-05-28 12:02PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,558 | 18.12% |
| SPXW240628C06100000 | 2024-05-22 12:00PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 51 | 16.52% |
| SPXW240719C06100000 | 2024-05-28 3:35PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | 0.00 | - | 64 | 268 | 14.04% |
| SPXW240731C06100000 | 2024-05-28 11:32AM EDT | 2024-07-31 | 0.45 | 0.35 | 0.50 | 0.00 | - | 83 | 367 | 12.96% |
| SPX240816C06100000 | 2024-05-23 1:36PM EDT | 2024-08-16 | 0.47 | 0.50 | 0.70 | 0.00 | - | 2 | 283 | 12.05% |
| SPXW240830C06100000 | 2024-05-28 10:46AM EDT | 2024-08-30 | 1.00 | 0.80 | 1.00 | 0.00 | - | 3 | 55 | 11.60% |
| SPXW240920C06100000 | 2024-05-20 11:51AM EDT | 2024-09-20 | 2.95 | 1.50 | 1.65 | 0.00 | - | 16 | 81 | 11.19% |
| SPXW240930C06100000 | 2024-05-28 2:04PM EDT | 2024-09-30 | 2.22 | 1.90 | 2.10 | 0.00 | - | 3 | 149 | 11.10% |
| SPX241018C06100000 | 2024-05-28 9:56AM EDT | 2024-10-18 | 3.71 | 3.10 | 3.50 | 0.00 | - | 300 | 901 | 11.21% |
| SPXW241031C06100000 | 2024-05-28 3:02PM EDT | 2024-10-31 | 4.90 | 4.40 | 4.70 | 0.00 | - | 70 | 153 | 11.26% |
| SPX241115C06100000 | 2024-05-28 11:02AM EDT | 2024-11-15 | 8.35 | 7.20 | 7.60 | 0.00 | - | 1 | 183 | 11.72% |
| SPX241220C06100000 | 2024-05-28 2:54PM EDT | 2024-12-20 | 14.30 | 13.60 | 13.80 | 0.00 | - | 30 | 6,408 | 12.06% |
| SPXW241231C06100000 | 2024-05-24 12:29PM EDT | 2024-12-31 | 17.77 | 15.50 | 15.90 | 0.00 | - | 5 | 378 | 12.12% |
| SPX250117C06100000 | 2024-05-28 10:31AM EDT | 2025-01-17 | 22.60 | 19.70 | 20.30 | 0.00 | - | 3 | 2,956 | 12.37% |
| SPX250221C06100000 | 2024-05-28 1:21PM EDT | 2025-02-21 | 33.20 | 29.70 | 30.40 | 0.00 | - | 30 | 654 | 12.80% |
| SPX250321C06100000 | 2024-05-28 3:57PM EDT | 2025-03-21 | 43.35 | 40.10 | 40.90 | 0.00 | - | 17 | 1,863 | 13.26% |
| SPXW250331C06100000 | 2024-05-28 1:04PM EDT | 2025-03-31 | 47.50 | 43.50 | 44.50 | 0.00 | - | 26 | 366 | 13.37% |
| SPX250417C06100000 | 2024-05-28 2:31PM EDT | 2025-04-17 | 53.29 | 50.80 | 51.70 | 0.00 | - | 6 | 1,404 | 13.64% |
| SPX250516C06100000 | 2024-05-23 1:32PM EDT | 2025-05-16 | 70.26 | 63.10 | 64.40 | 0.00 | - | 1 | 1,062 | 14.05% |
| SPX250620C06100000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 84.20 | 79.00 | 80.50 | 0.00 | - | 7 | 685 | 14.51% |
| SPX251219C06100000 | 2024-05-22 1:36PM EDT | 2025-12-19 | 201.44 | 180.60 | 185.90 | 0.00 | - | 20 | 259 | 17.02% |
| SPX261218C06100000 | 2024-05-23 1:36PM EDT | 2026-12-18 | 404.30 | 385.90 | 406.10 | 0.00 | - | 1 | 231 | 20.33% |
| SPX271217C06100000 | 2024-04-30 12:22PM EDT | 2027-12-17 | 516.00 | 576.10 | 619.00 | 0.00 | - | - | 110 | 22.67% |
| SPX281215C06100000 | 2024-05-23 10:58AM EDT | 2028-12-15 | 813.90 | 770.90 | 830.90 | 0.00 | - | 5 | 15 | 24.73% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P06100000 | 2024-05-23 2:43PM EDT | 2024-05-31 | 829.10 | 814.10 | 822.60 | 0.00 | - | - | 2 | 114.40% |
| SPX240621P06100000 | 2024-04-22 1:14PM EDT | 2024-06-21 | 1,047.43 | 732.60 | 739.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P06100000 | 2024-05-22 12:00PM EDT | 2024-06-28 | 752.82 | 792.80 | 799.30 | 0.00 | - | 8 | 6 | 25.86% |
| SPXW240731P06100000 | 2024-05-02 3:59PM EDT | 2024-07-31 | 973.74 | 765.80 | 774.30 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P06100000 | 2024-05-21 9:31AM EDT | 2024-09-20 | 703.07 | 727.90 | 735.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115P06100000 | 2024-05-13 3:42PM EDT | 2024-11-15 | 745.45 | 689.10 | 696.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220P06100000 | 2024-03-25 5:39AM EDT | 2024-12-20 | 710.60 | 853.20 | 862.40 | 0.00 | - | 20 | 0 | 18.83% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 2024-12-31 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 11.58% |
| SPX250117P06100000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 697.45 | 653.40 | 661.20 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250221P06100000 | 2024-05-23 10:50AM EDT | 2025-02-21 | 619.17 | 639.80 | 648.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321P06100000 | 2024-05-23 11:57AM EDT | 2025-03-21 | 599.55 | 627.20 | 645.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250417P06100000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 740.02 | 667.40 | 702.80 | 0.00 | - | - | 2 | 0.00% |
| SPX250620P06100000 | 2024-05-24 3:13PM EDT | 2025-06-20 | 599.28 | 612.40 | 618.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX251219P06100000 | 2024-05-23 11:39AM EDT | 2025-12-19 | 587.10 | 601.70 | 616.30 | 0.00 | - | 1 | 8 | 0.00% |
| SPX261218P06100000 | 2024-05-14 2:19PM EDT | 2026-12-18 | 673.65 | 617.30 | 638.30 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.