Italia markets close in 5 hours 13 minutes
FTSE MIB
33.650,81 -56,40 (-0,17%) 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
57.381,80 +84,19 (+0,15%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117C00060000 | 2023-12-20 11:47AM EDT | 60.00 | 118.70 | 124.50 | 129.00 | 0.00 | - | 2 | 14 | 194.27% |
| CBOE250117C00075000 | 2023-03-13 3:41PM EDT | 75.00 | 53.20 | 61.30 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| CBOE250117C00090000 | 2024-01-10 3:59PM EDT | 90.00 | 87.60 | 93.50 | 98.00 | 0.00 | - | 30 | 1 | 126.71% |
| CBOE250117C00100000 | 2024-06-13 9:55AM EDT | 100.00 | 70.75 | 68.60 | 73.40 | 0.00 | - | 1 | 10 | 51.82% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 47.86% |
| CBOE250117C00110000 | 2024-06-13 11:23AM EDT | 110.00 | 60.55 | 59.00 | 63.90 | 0.00 | - | 120 | 641 | 57.74% |
| CBOE250117C00115000 | 2023-02-21 10:35AM EDT | 115.00 | 29.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBOE250117C00120000 | 2024-01-09 1:57PM EDT | 120.00 | 60.90 | 66.60 | 71.50 | 0.00 | - | 1 | 2,420 | 95.00% |
| CBOE250117C00125000 | 2024-03-12 9:30AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CBOE250117C00130000 | 2024-01-04 12:17PM EDT | 130.00 | 51.86 | 56.20 | 59.70 | 0.00 | - | 1 | 37 | 79.97% |
| CBOE250117C00135000 | 2023-12-07 12:31PM EDT | 135.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 2 | 92 | 54.07% |
| CBOE250117C00140000 | 2024-06-06 2:11PM EDT | 140.00 | 38.43 | 31.70 | 34.70 | 0.00 | - | 2 | 73 | 35.41% |
| CBOE250117C00145000 | 2024-05-09 3:31PM EDT | 145.00 | 43.00 | 31.50 | 34.80 | 0.00 | - | 1 | 186 | 44.19% |
| CBOE250117C00150000 | 2024-06-25 10:45AM EDT | 150.00 | 26.15 | 23.70 | 26.20 | -3.78 | -12.63% | 1 | 4,356 | 31.16% |
| CBOE250117C00155000 | 2024-06-20 11:05AM EDT | 155.00 | 23.00 | 20.80 | 22.60 | 0.00 | - | 1 | 273 | 30.11% |
| CBOE250117C00160000 | 2024-06-24 1:56PM EDT | 160.00 | 20.55 | 18.00 | 18.90 | 0.00 | - | 1 | 3,519 | 28.41% |
| CBOE250117C00165000 | 2024-06-20 2:00PM EDT | 165.00 | 18.10 | 14.90 | 17.40 | 0.00 | - | 1 | 753 | 30.73% |
| CBOE250117C00170000 | 2024-06-25 10:45AM EDT | 170.00 | 12.41 | 11.80 | 12.80 | -2.31 | -15.69% | 3 | 419 | 26.26% |
| CBOE250117C00175000 | 2024-06-25 9:49AM EDT | 175.00 | 11.18 | 9.60 | 10.40 | -0.32 | -2.78% | 1 | 602 | 25.66% |
| CBOE250117C00180000 | 2024-06-14 11:06AM EDT | 180.00 | 7.60 | 6.60 | 8.30 | 0.00 | - | 1 | 231 | 25.08% |
| CBOE250117C00185000 | 2024-06-25 2:24PM EDT | 185.00 | 6.20 | 5.50 | 6.60 | 0.00 | - | 1 | 386 | 24.73% |
| CBOE250117C00190000 | 2024-06-24 1:01PM EDT | 190.00 | 6.01 | 4.40 | 5.00 | 0.00 | - | 2 | 235 | 24.01% |
| CBOE250117C00195000 | 2024-06-25 1:19PM EDT | 195.00 | 3.50 | 2.40 | 4.60 | -0.80 | -18.60% | 1 | 395 | 25.60% |
| CBOE250117C00200000 | 2024-06-18 3:56PM EDT | 200.00 | 2.77 | 1.75 | 2.85 | 0.00 | - | 1 | 2,431 | 23.26% |
| CBOE250117C00210000 | 2024-06-25 2:24PM EDT | 210.00 | 1.60 | 1.15 | 1.60 | -0.28 | -14.89% | 1 | 218 | 22.95% |
| CBOE250117C00220000 | 2024-06-20 3:36PM EDT | 220.00 | 0.92 | 0.40 | 1.00 | 0.00 | - | 1 | 264 | 23.47% |
| CBOE250117C00230000 | 2024-05-23 1:33PM EDT | 230.00 | 1.68 | 0.20 | 2.65 | 0.00 | - | 10 | 24 | 33.59% |
| CBOE250117C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 2.50 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 31.29% |
| CBOE250117C00250000 | 2024-03-01 10:38AM EDT | 250.00 | 2.15 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 33.38% |
| CBOE250117C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 40.34% |
| CBOE250117C00270000 | 2024-02-08 3:53PM EDT | 270.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 41.90% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117P00060000 | 2024-04-18 1:20PM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 554 | 77.83% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 73.05% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 60.64% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 56.67% |
| CBOE250117P00085000 | 2024-04-05 10:04AM EDT | 85.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 52.91% |
| CBOE250117P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 45.73% |
| CBOE250117P00095000 | 2024-06-10 1:17PM EDT | 95.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 49 | 42.94% |
| CBOE250117P00100000 | 2024-06-10 1:16PM EDT | 100.00 | 0.23 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 53.67% |
| CBOE250117P00105000 | 2024-03-12 3:57PM EDT | 105.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 38.99% |
| CBOE250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 12 | 51 | 36.18% |
| CBOE250117P00115000 | 2024-05-15 10:51AM EDT | 115.00 | 0.50 | 0.25 | 2.75 | 0.00 | - | 4 | 8 | 43.96% |
| CBOE250117P00120000 | 2024-06-17 11:58AM EDT | 120.00 | 0.85 | 0.25 | 1.45 | 0.00 | - | 5 | 61 | 33.63% |
| CBOE250117P00125000 | 2024-06-12 10:17AM EDT | 125.00 | 0.85 | 0.20 | 0.95 | 0.00 | - | 1 | 48 | 27.42% |
| CBOE250117P00130000 | 2024-06-25 11:01AM EDT | 130.00 | 1.15 | 0.80 | 1.20 | -0.12 | -9.45% | 10 | 58 | 25.99% |
| CBOE250117P00135000 | 2024-06-24 11:39AM EDT | 135.00 | 1.30 | 1.25 | 1.60 | 0.00 | - | 1 | 147 | 24.98% |
| CBOE250117P00140000 | 2024-06-25 2:24PM EDT | 140.00 | 1.92 | 1.55 | 2.25 | +0.27 | +16.36% | 1 | 63 | 24.47% |
| CBOE250117P00145000 | 2024-05-21 11:13AM EDT | 145.00 | 1.90 | 1.20 | 2.55 | 0.00 | - | 92 | 216 | 22.24% |
| CBOE250117P00150000 | 2024-06-17 2:06PM EDT | 150.00 | 3.85 | 3.20 | 3.60 | 0.00 | - | 1 | 49 | 21.92% |
| CBOE250117P00155000 | 2024-06-13 12:11PM EDT | 155.00 | 5.00 | 4.20 | 5.50 | 0.00 | - | 1 | 81 | 22.93% |
| CBOE250117P00160000 | 2024-06-25 2:24PM EDT | 160.00 | 5.80 | 5.60 | 7.80 | +0.19 | +3.39% | 1 | 45 | 23.85% |
| CBOE250117P00165000 | 2024-06-25 10:24AM EDT | 165.00 | 7.51 | 7.30 | 8.10 | -0.44 | -5.53% | 1 | 52 | 19.90% |
| CBOE250117P00170000 | 2024-06-25 11:59AM EDT | 170.00 | 10.00 | 9.50 | 10.70 | +0.20 | +2.04% | 1 | 47 | 20.04% |
| CBOE250117P00175000 | 2024-06-25 3:17PM EDT | 175.00 | 11.60 | 12.00 | 12.90 | +0.85 | +7.91% | 8 | 125 | 18.59% |
| CBOE250117P00180000 | 2024-06-24 3:21PM EDT | 180.00 | 13.35 | 14.90 | 16.60 | 0.00 | - | 13 | 108 | 19.40% |
| CBOE250117P00185000 | 2024-05-20 2:02PM EDT | 185.00 | 11.90 | 16.80 | 19.00 | 0.00 | - | 13 | 76 | 16.47% |
| CBOE250117P00190000 | 2024-02-23 2:21PM EDT | 190.00 | 10.00 | 16.20 | 17.90 | 0.00 | - | 179 | 185 | 0.00% |
| CBOE250117P00195000 | 2024-03-21 10:39AM EDT | 195.00 | 18.70 | 18.40 | 22.30 | 0.00 | - | 1 | 189 | 0.00% |
| CBOE250117P00200000 | 2024-01-29 4:56PM EDT | 200.00 | 21.00 | 14.00 | 15.20 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.