Italia markets close in 6 hours 54 minutes
FTSE MIB
32.934,11 +268,90 (+0,82%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,71 +0,26 (+0,33%) Bitcoin EUR
61.623,89 -252,09 (-0,41%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 728.08% |
| CBOE240621C00145000 | 2024-04-08 11:06AM EDT | 145.00 | 39.00 | 39.50 | 43.30 | 0.00 | - | 1 | 5 | 397.44% |
| CBOE240621C00150000 | 2024-04-24 11:06AM EDT | 150.00 | 28.85 | 30.20 | 34.80 | 0.00 | - | 2 | 5 | 307.01% |
| CBOE240621C00155000 | 2024-02-22 1:34PM EDT | 155.00 | 41.65 | 26.00 | 30.10 | 0.00 | - | 11 | 8 | 282.32% |
| CBOE240621C00160000 | 2024-05-20 3:20PM EDT | 160.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBOE240621C00165000 | 2024-06-14 3:54PM EDT | 165.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| CBOE240621C00167500 | 2024-06-14 2:34PM EDT | 167.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CBOE240621C00170000 | 2024-06-14 3:54PM EDT | 170.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| CBOE240621C00172500 | 2024-06-14 9:55AM EDT | 172.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBOE240621C00175000 | 2024-06-14 3:43PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CBOE240621C00177500 | 2024-06-13 9:55AM EDT | 177.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CBOE240621C00180000 | 2024-06-14 9:48AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CBOE240621C00182500 | 2024-06-11 10:37AM EDT | 182.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CBOE240621C00185000 | 2024-06-14 2:12PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CBOE240621C00187500 | 2024-06-11 10:55AM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CBOE240621C00190000 | 2024-06-14 3:46PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CBOE240621C00192500 | 2024-06-14 3:46PM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CBOE240621C00195000 | 2024-06-13 2:36PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| CBOE240621C00197500 | 2024-05-21 11:49AM EDT | 197.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CBOE240621C00200000 | 2024-06-13 3:46PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CBOE240621C00202500 | 2024-06-14 10:31AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CBOE240621C00205000 | 2024-06-14 10:52AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CBOE240621C00210000 | 2024-05-08 2:17PM EDT | 210.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 229 | 101.76% |
| CBOE240621C00215000 | 2024-06-11 9:34AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CBOE240621C00220000 | 2024-06-07 9:32AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CBOE240621C00230000 | 2024-06-12 1:16PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
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 | 362.01% |
| CBOE240621P00095000 | 2023-10-11 3:51PM EDT | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 286.23% |
| CBOE240621P00100000 | 2023-10-13 9:58AM EDT | 100.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 10 | 57 | 287.89% |
| CBOE240621P00110000 | 2023-11-14 1:11PM EDT | 110.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 210.84% |
| CBOE240621P00115000 | 2023-11-14 10:55AM EDT | 115.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 197.95% |
| CBOE240621P00120000 | 2023-12-27 1:14PM EDT | 120.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 181.84% |
| CBOE240621P00125000 | 2024-05-20 10:40AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CBOE240621P00130000 | 2024-05-16 11:30AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 287 | 104.69% |
| CBOE240621P00134000 | 2024-06-12 12:11PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CBOE240621P00135000 | 2024-06-12 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBOE240621P00140000 | 2024-04-17 2:55PM EDT | 140.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 40 | 102 | 84.08% |
| CBOE240621P00145000 | 2024-06-14 2:43PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| CBOE240621P00149000 | 2024-06-14 10:31AM EDT | 149.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CBOE240621P00150000 | 2024-06-14 10:31AM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CBOE240621P00152500 | 2024-06-12 3:17PM EDT | 152.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CBOE240621P00155000 | 2024-06-12 10:39AM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CBOE240621P00157500 | 2024-06-12 3:18PM EDT | 157.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CBOE240621P00160000 | 2024-06-14 10:42AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBOE240621P00162500 | 2024-06-14 3:50PM EDT | 162.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CBOE240621P00165000 | 2024-06-14 3:50PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| CBOE240621P00167500 | 2024-06-14 3:49PM EDT | 167.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| CBOE240621P00170000 | 2024-06-14 2:30PM EDT | 170.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.00% |
| CBOE240621P00172500 | 2024-06-14 12:17PM EDT | 172.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBOE240621P00175000 | 2024-06-14 3:22PM EDT | 175.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CBOE240621P00177500 | 2024-06-13 3:59PM EDT | 177.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CBOE240621P00180000 | 2024-06-14 3:28PM EDT | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CBOE240621P00182500 | 2024-05-28 11:40AM EDT | 182.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBOE240621P00185000 | 2024-06-10 12:34PM EDT | 185.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CBOE240621P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CBOE240621P00195000 | 2024-05-29 10:00AM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CBOE240621P00200000 | 2024-06-03 9:47AM EDT | 200.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBOE240621P00210000 | 2024-05-17 10:31AM EDT | 210.00 | 28.20 | 40.10 | 44.80 | 0.00 | - | 2 | 0 | 80.86% |
© 2024 Yahoo. Tutti i diritti riservati.