Italia markets close in 5 hours 2 minutes
FTSE MIB
34.370,89 -288,66 (-0,83%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.636,49 -624,13 (-0,99%)
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:6600.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C06600000 | 2024-04-11 2:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 930 | 2,100 | 50.00% |
| SPXW240621C06600000 | 2024-05-16 11:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 558 | 27.20% |
| SPX240719C06600000 | 2024-05-20 10:13AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 72 | 19.61% |
| SPXW240731C06600000 | 2024-05-06 1:56PM EDT | 2024-07-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 8 | 17.68% |
| SPX240816C06600000 | 2024-05-16 2:38AM EDT | 2024-08-16 | 0.25 | 0.10 | 0.30 | 0.00 | - | 10 | 178 | 16.40% |
| SPXW240830C06600000 | 2024-04-05 11:51AM EDT | 2024-08-30 | 0.70 | 0.10 | 0.30 | 0.00 | - | 10 | 10 | 15.13% |
| SPXW240920C06600000 | 2024-05-22 11:10AM EDT | 2024-09-20 | 0.37 | 0.30 | 0.45 | 0.00 | - | - | 1 | 14.23% |
| SPXW240930C06600000 | 2024-04-16 10:25AM EDT | 2024-09-30 | 0.75 | 0.40 | 0.60 | 0.00 | - | 1 | 23 | 14.05% |
| SPX241018C06600000 | 2024-05-17 12:13PM EDT | 2024-10-18 | 0.75 | 0.55 | 0.75 | 0.00 | - | 2 | 380 | 13.45% |
| SPXW241031C06600000 | 2024-05-07 11:30AM EDT | 2024-10-31 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 2 | 13.14% |
| SPX241115C06600000 | 2024-05-21 10:49AM EDT | 2024-11-15 | 1.48 | 1.05 | 1.25 | 0.00 | - | 1 | 175 | 13.03% |
| SPX241220C06600000 | 2024-05-28 3:48PM EDT | 2024-12-20 | 2.10 | 1.95 | 2.15 | 0.00 | - | 1 | 22,845 | 12.70% |
| SPXW241231C06600000 | 2024-05-24 12:20PM EDT | 2024-12-31 | 2.42 | 2.20 | 2.45 | 0.00 | - | 10 | 229 | 12.59% |
| SPX250117C06600000 | 2024-05-22 1:18PM EDT | 2025-01-17 | 3.80 | 2.85 | 3.10 | 0.00 | - | 35 | 3,504 | 12.52% |
| SPX250221C06600000 | 2024-05-24 12:43PM EDT | 2025-02-21 | 4.90 | 4.50 | 4.80 | 0.00 | - | 1 | 143 | 12.45% |
| SPX250321C06600000 | 2024-05-28 11:52AM EDT | 2025-03-21 | 7.39 | 6.50 | 6.80 | 0.00 | - | 9 | 829 | 12.52% |
| SPXW250331C06600000 | 2024-05-22 10:41AM EDT | 2025-03-31 | 9.92 | 7.20 | 7.60 | 0.00 | - | 1 | 25 | 12.55% |
| SPX250417C06600000 | 2024-05-28 2:31PM EDT | 2025-04-17 | 9.53 | 8.80 | 9.60 | 0.00 | - | 6 | 156 | 12.72% |
| SPX250516C06600000 | 2024-05-21 10:00AM EDT | 2025-05-16 | 16.51 | 12.30 | 13.00 | 0.00 | - | 1 | 16 | 12.89% |
| SPX250620C06600000 | 2024-05-28 3:58PM EDT | 2025-06-20 | 18.71 | 17.30 | 18.00 | 0.00 | - | 17 | 8,791 | 13.11% |
| SPX251219C06600000 | 2024-05-28 3:33PM EDT | 2025-12-19 | 67.20 | 62.90 | 65.70 | 0.00 | - | 30 | 1,505 | 14.92% |
| SPX261218C06600000 | 2024-05-22 3:17PM EDT | 2026-12-18 | 224.44 | 208.50 | 220.80 | 0.00 | - | 5 | 2,433 | 18.05% |
| SPX271217C06600000 | 2024-05-07 10:23AM EDT | 2027-12-17 | 365.00 | 377.70 | 406.10 | 0.00 | - | 1 | 106 | 20.53% |
| SPX281215C06600000 | 2024-04-22 3:55PM EDT | 2028-12-15 | 500.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX291221C06600000 | 2024-05-06 12:02PM EDT | 2029-12-21 | 719.80 | 761.50 | 809.70 | 0.00 | - | 1 | 133 | 24.68% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P06600000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 1,390.81 | 1,313.60 | 1,324.60 | 0.00 | - | 1 | 931 | 160.42% |
| SPXW240607P06600000 | 2024-04-22 2:31PM EDT | 2024-06-07 | 1,523.29 | 1,242.10 | 1,249.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621P06600000 | 2024-05-15 11:48AM EDT | 2024-06-21 | 1,278.45 | 1,297.40 | 1,304.60 | 0.00 | - | 2 | 30 | 47.65% |
| SPXW240719P06600000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 1,422.84 | 1,238.30 | 1,257.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P06600000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 1,321.25 | 1,466.30 | 1,509.20 | 0.00 | - | - | 0 | 65.27% |
| SPX240816P06600000 | 2023-10-19 12:03PM EDT | 2024-08-16 | 2,015.38 | 1,857.20 | 1,881.10 | 0.00 | - | 2 | 16 | 100.58% |
| SPX240920P06600000 | 2024-01-11 2:26PM EDT | 2024-09-20 | 1,644.10 | 1,382.20 | 1,428.70 | 0.00 | - | 3 | 33 | 42.21% |
| SPX241018P06600000 | 2024-03-27 9:49AM EDT | 2024-10-18 | 1,198.46 | 1,366.90 | 1,376.90 | 0.00 | - | 1 | 1 | 32.05% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 2024-12-20 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 32.63% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 2024-12-31 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 14.21% |
| SPX250117P06600000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 1,090.08 | 1,119.20 | 1,128.90 | 0.00 | - | 1 | 31 | 0.00% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 2025-02-21 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06600000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 1,063.21 | 1,065.50 | 1,097.70 | 0.00 | - | 3 | 4 | 0.00% |
| SPX250620P06600000 | 2024-03-11 9:02AM EDT | 2025-06-20 | 1,181.79 | 1,139.00 | 1,156.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P06600000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 1,003.25 | 1,079.20 | 1,123.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX261218P06600000 | 2024-05-20 12:58PM EDT | 2026-12-18 | 885.24 | 866.90 | 909.10 | 0.00 | - | 1 | 15 | 0.00% |
| SPX271217P06600000 | 2024-03-21 1:35PM EDT | 2027-12-17 | 938.87 | 881.30 | 1,246.90 | 0.00 | - | 4 | 11 | 0.00% |
| SPX281215P06600000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,267.23 | 1,058.00 | 1,137.90 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06600000 | 2024-05-06 12:02PM EDT | 2029-12-21 | 977.68 | 872.70 | 916.20 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.