Italia markets closed
Dow Jones
38.666,76 +77,60 (+0,20%) Nasdaq
17.761,40 +72,52 (+0,41%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.186,67 -907,43 (-1,46%) CMC Crypto 200
1.369,95 -18,21 (-1,31%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:26PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621C00090000 | 2024-03-22 10:07AM EDT | 90.00 | 92.75 | 88.70 | 93.50 | 0.00 | - | 1 | 0 | 714.01% |
| CBOE240621C00145000 | 2024-04-08 11:06AM EDT | 145.00 | 39.00 | 39.50 | 43.30 | 0.00 | - | 1 | 5 | 390.70% |
| CBOE240621C00150000 | 2024-04-24 11:06AM EDT | 150.00 | 28.85 | 30.20 | 34.80 | 0.00 | - | 2 | 5 | 300.64% |
| CBOE240621C00155000 | 2024-02-22 1:34PM EDT | 155.00 | 41.65 | 26.00 | 30.10 | 0.00 | - | 11 | 8 | 276.47% |
| CBOE240621C00160000 | 2024-05-20 3:20PM EDT | 160.00 | 23.30 | 7.60 | 9.40 | 0.00 | - | 2 | 95 | 52.22% |
| CBOE240621C00165000 | 2024-06-17 11:21AM EDT | 165.00 | 3.50 | 3.40 | 3.90 | -0.34 | -8.85% | 26 | 165 | 23.71% |
| CBOE240621C00167500 | 2024-06-17 10:50AM EDT | 167.50 | 2.00 | 1.75 | 2.10 | -0.51 | -20.32% | 14 | 62 | 21.75% |
| CBOE240621C00170000 | 2024-06-17 11:21AM EDT | 170.00 | 0.74 | 0.65 | 0.95 | -0.30 | -28.85% | 27 | 188 | 21.34% |
| CBOE240621C00172500 | 2024-06-14 9:55AM EDT | 172.50 | 0.25 | 0.25 | 0.40 | -0.25 | -50.00% | 10 | 17 | 22.27% |
| CBOE240621C00175000 | 2024-06-17 9:54AM EDT | 175.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 9 | 197 | 26.27% |
| CBOE240621C00177500 | 2024-06-17 10:37AM EDT | 177.50 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 3 | 62 | 31.25% |
| CBOE240621C00180000 | 2024-06-17 11:57AM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 236 | 35.16% |
| CBOE240621C00182500 | 2024-06-11 10:37AM EDT | 182.50 | 0.30 | 0.05 | 0.40 | 0.00 | - | 15 | 409 | 50.49% |
| CBOE240621C00185000 | 2024-06-17 9:57AM EDT | 185.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 2 | 895 | 46.09% |
| CBOE240621C00187500 | 2024-06-11 10:55AM EDT | 187.50 | 0.10 | 0.05 | 2.65 | 0.00 | - | 3 | 5 | 87.45% |
| CBOE240621C00190000 | 2024-06-17 11:56AM EDT | 190.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 10 | 523 | 52.64% |
| CBOE240621C00192500 | 2024-06-17 11:57AM EDT | 192.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 145 | 51.76% |
| CBOE240621C00195000 | 2024-06-17 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 26 | 496 | 51.56% |
| CBOE240621C00197500 | 2024-05-21 11:49AM EDT | 197.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 94.97% |
| CBOE240621C00200000 | 2024-06-17 9:49AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 264 | 677 | 58.98% |
| CBOE240621C00202500 | 2024-06-14 10:31AM EDT | 202.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 8 | 34 | 104.93% |
| CBOE240621C00205000 | 2024-06-14 10:52AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 22 | 75.78% |
| CBOE240621C00210000 | 2024-05-08 2:17PM EDT | 210.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 229 | 100.20% |
| CBOE240621C00215000 | 2024-06-11 9:34AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 86.72% |
| CBOE240621C00220000 | 2024-06-07 9:32AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 224 | 105.47% |
| CBOE240621C00230000 | 2024-06-12 1:16PM EDT | 230.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 22 | 94 | 146.39% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621P00080000 | 2024-04-08 10:50AM EDT | 80.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 12 | 319 | 228.13% |
| CBOE240621P00085000 | 2023-10-13 9:58AM EDT | 85.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 55 | 363.48% |
| CBOE240621P00095000 | 2023-10-11 3:51PM EDT | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 287.70% |
| CBOE240621P00100000 | 2023-10-13 9:58AM EDT | 100.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 10 | 57 | 289.45% |
| CBOE240621P00110000 | 2023-11-14 1:11PM EDT | 110.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 212.31% |
| CBOE240621P00115000 | 2023-11-14 10:55AM EDT | 115.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 199.41% |
| CBOE240621P00120000 | 2023-12-27 1:14PM EDT | 120.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 183.40% |
| CBOE240621P00125000 | 2024-05-20 10:40AM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 17 | 137.89% |
| CBOE240621P00130000 | 2024-05-16 11:30AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 287 | 105.86% |
| CBOE240621P00134000 | 2024-06-12 12:11PM EDT | 134.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 128.91% |
| CBOE240621P00135000 | 2024-06-12 12:09PM EDT | 135.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 66 | 125.49% |
| CBOE240621P00140000 | 2024-04-17 2:55PM EDT | 140.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 40 | 102 | 85.55% |
| CBOE240621P00145000 | 2024-06-14 2:43PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 160 | 316 | 93.16% |
| CBOE240621P00149000 | 2024-06-14 10:31AM EDT | 149.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 8 | 17 | 79.88% |
| CBOE240621P00150000 | 2024-06-14 10:31AM EDT | 150.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 8 | 171 | 76.56% |
| CBOE240621P00152500 | 2024-06-17 12:11PM EDT | 152.50 | 0.15 | 0.00 | 0.75 | -0.50 | -43.48% | 1 | 8 | 58.59% |
| CBOE240621P00155000 | 2024-06-12 10:39AM EDT | 155.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 61 | 270 | 50.98% |
| CBOE240621P00157500 | 2024-06-17 10:47AM EDT | 157.50 | 0.08 | 0.05 | 0.30 | -0.08 | -50.00% | 8 | 8 | 40.92% |
| CBOE240621P00160000 | 2024-06-14 10:42AM EDT | 160.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 619 | 31.79% |
| CBOE240621P00162500 | 2024-06-17 9:42AM EDT | 162.50 | 0.30 | 0.20 | 0.35 | -0.78 | -72.22% | 1 | 5 | 26.76% |
| CBOE240621P00165000 | 2024-06-17 9:43AM EDT | 165.00 | 0.80 | 0.50 | 0.70 | -0.25 | -23.81% | 12 | 918 | 24.37% |
| CBOE240621P00167500 | 2024-06-17 10:36AM EDT | 167.50 | 1.50 | 1.15 | 1.55 | 0.00 | - | 15 | 49 | 24.20% |
| CBOE240621P00170000 | 2024-06-17 10:33AM EDT | 170.00 | 2.80 | 2.55 | 2.95 | +0.13 | +4.87% | 7 | 1,233 | 24.63% |
| CBOE240621P00172500 | 2024-06-17 11:17AM EDT | 172.50 | 4.95 | 4.50 | 5.10 | -0.04 | -0.80% | 21 | 137 | 30.05% |
| CBOE240621P00175000 | 2024-06-17 11:17AM EDT | 175.00 | 7.31 | 6.70 | 7.70 | +0.59 | +8.78% | 29 | 676 | 40.77% |
| CBOE240621P00177500 | 2024-06-13 3:59PM EDT | 177.50 | 9.15 | 8.70 | 10.10 | 0.00 | - | 3 | 3 | 47.17% |
| CBOE240621P00180000 | 2024-06-14 3:28PM EDT | 180.00 | 12.00 | 10.20 | 14.10 | 0.00 | - | 5 | 87 | 81.54% |
| CBOE240621P00182500 | 2024-05-28 11:40AM EDT | 182.50 | 4.90 | 12.70 | 16.60 | 0.00 | - | 1 | 0 | 50.20% |
| CBOE240621P00185000 | 2024-06-10 12:34PM EDT | 185.00 | 12.90 | 15.20 | 18.90 | 0.00 | - | 51 | 4 | 52.64% |
| CBOE240621P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 15.11 | 20.20 | 24.10 | 0.00 | - | 8 | 0 | 67.97% |
| CBOE240621P00195000 | 2024-05-29 10:00AM EDT | 195.00 | 18.00 | 25.60 | 29.20 | 0.00 | - | 3 | 0 | 88.18% |
| CBOE240621P00200000 | 2024-06-03 9:47AM EDT | 200.00 | 24.70 | 30.30 | 33.80 | 0.00 | - | 1 | 1 | 84.28% |
| CBOE240621P00210000 | 2024-05-17 10:31AM EDT | 210.00 | 28.20 | 40.10 | 44.80 | 0.00 | - | 2 | 0 | 121.78% |
© 2024 Yahoo. Tutti i diritti riservati.