Italia markets close in 5 hours 29 minutes
FTSE MIB
33.669,99 -37,22 (-0,11%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,56 +0,73 (+0,90%) Bitcoin EUR
57.407,01 -60,62 (-0,11%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920C00140000 | 2024-05-31 10:59AM EDT | 140.00 | 37.70 | 29.30 | 33.10 | 0.00 | - | 2 | 2 | 47.33% |
| CBOE240920C00150000 | 2024-04-15 1:11PM EDT | 150.00 | 33.40 | 29.40 | 32.50 | 0.00 | - | 2 | 2 | 64.97% |
| CBOE240920C00155000 | 2024-01-23 10:43AM EDT | 155.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBOE240920C00160000 | 2024-06-14 3:37PM EDT | 160.00 | 13.30 | 13.20 | 14.00 | 0.00 | - | 1 | 14 | 27.55% |
| CBOE240920C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 11.18 | 9.10 | 11.10 | 0.00 | - | 1 | 6 | 27.67% |
| CBOE240920C00170000 | 2024-06-24 12:30PM EDT | 170.00 | 7.61 | 6.80 | 7.70 | 0.00 | - | 1 | 103 | 24.91% |
| CBOE240920C00175000 | 2024-06-25 10:47AM EDT | 175.00 | 4.97 | 4.10 | 5.20 | 0.00 | - | 14 | 56 | 23.48% |
| CBOE240920C00180000 | 2024-06-25 10:47AM EDT | 180.00 | 3.22 | 2.10 | 3.40 | 0.00 | - | 14 | 60 | 22.67% |
| CBOE240920C00185000 | 2024-06-24 3:45PM EDT | 185.00 | 2.03 | 1.40 | 2.45 | 0.00 | - | 1 | 151 | 23.41% |
| CBOE240920C00190000 | 2024-06-25 1:36PM EDT | 190.00 | 1.10 | 1.00 | 1.75 | 0.00 | - | 22 | 129 | 24.05% |
| CBOE240920C00195000 | 2024-06-10 11:11AM EDT | 195.00 | 1.18 | 0.10 | 0.85 | 0.00 | - | 1 | 262 | 22.19% |
| CBOE240920C00200000 | 2024-06-24 9:52AM EDT | 200.00 | 0.87 | 0.00 | 0.65 | 0.00 | - | 1 | 110 | 23.41% |
| CBOE240920C00210000 | 2024-06-13 2:12PM EDT | 210.00 | 0.37 | 0.20 | 0.70 | 0.00 | - | 8 | 1,655 | 28.85% |
| CBOE240920C00220000 | 2024-06-13 2:12PM EDT | 220.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 144 | 33.92% |
| CBOE240920C00230000 | 2024-06-05 1:51PM EDT | 230.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 38.21% |
| CBOE240920C00240000 | 2024-06-04 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 34.96% |
| CBOE240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 45.97% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240920P00095000 | 2024-05-03 9:43AM EDT | 95.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 85 | 278 | 74.12% |
| CBOE240920P00110000 | 2024-06-20 12:12PM EDT | 110.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | - | 10 | 58.77% |
| CBOE240920P00115000 | 2024-06-20 12:12PM EDT | 115.00 | 1.54 | 0.00 | 2.20 | 0.00 | - | - | 10 | 53.17% |
| CBOE240920P00120000 | 2024-06-18 3:47PM EDT | 120.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 1 | 103 | 57.15% |
| CBOE240920P00125000 | 2024-03-20 1:29PM EDT | 125.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 2 | 3 | 43.19% |
| CBOE240920P00130000 | 2024-01-19 4:41PM EDT | 130.00 | 0.96 | 0.00 | 2.85 | 0.00 | - | 1 | 7 | 51.51% |
| CBOE240920P00135000 | 2024-06-21 11:50AM EDT | 135.00 | 0.41 | 0.40 | 0.60 | 0.00 | - | 3 | 42 | 29.98% |
| CBOE240920P00140000 | 2024-05-07 12:03PM EDT | 140.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 4 | 10 | 26.51% |
| CBOE240920P00145000 | 2024-06-12 10:28AM EDT | 145.00 | 0.80 | 0.70 | 1.25 | 0.00 | - | 285 | 275 | 26.97% |
| CBOE240920P00150000 | 2024-06-14 9:55AM EDT | 150.00 | 1.49 | 1.10 | 2.45 | 0.00 | - | 2 | 56 | 28.68% |
| CBOE240920P00155000 | 2024-06-20 12:31PM EDT | 155.00 | 1.75 | 1.80 | 2.15 | 0.00 | - | 3 | 148 | 22.30% |
| CBOE240920P00160000 | 2024-06-24 12:58PM EDT | 160.00 | 2.83 | 2.80 | 3.30 | 0.00 | - | 1 | 673 | 21.45% |
| CBOE240920P00165000 | 2024-06-25 11:08AM EDT | 165.00 | 4.70 | 3.60 | 5.70 | 0.00 | - | 6 | 183 | 23.10% |
| CBOE240920P00170000 | 2024-06-24 1:59PM EDT | 170.00 | 5.20 | 6.30 | 7.50 | 0.00 | - | 10 | 120 | 21.09% |
| CBOE240920P00175000 | 2024-06-25 11:08AM EDT | 175.00 | 9.60 | 9.00 | 10.00 | 0.00 | - | 6 | 104 | 19.51% |
| CBOE240920P00180000 | 2024-06-24 2:27PM EDT | 180.00 | 9.91 | 12.40 | 13.30 | 0.00 | - | 1 | 126 | 18.51% |
| CBOE240920P00185000 | 2024-06-24 11:22AM EDT | 185.00 | 13.90 | 15.80 | 17.40 | 0.00 | - | 1 | 255 | 18.63% |
| CBOE240920P00190000 | 2024-06-25 1:46PM EDT | 190.00 | 20.58 | 19.50 | 23.00 | 0.00 | - | 1 | 11 | 24.95% |
© 2024 Yahoo. Tutti i diritti riservati.