Italia markets close in 5 hours 22 minutes
FTSE MIB
33.680,01 -27,20 (-0,08%) 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
81,58 +0,75 (+0,93%) Bitcoin EUR
57.378,04 +26,69 (+0,05%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE260116C00090000 | 2024-01-17 2:38PM EDT | 90.00 | 99.85 | 99.00 | 104.00 | 0.00 | - | - | 1 | 89.06% |
| CBOE260116C00095000 | 2024-03-15 2:39PM EDT | 95.00 | 94.10 | 88.00 | 92.50 | 0.00 | - | 1 | 1 | 70.40% |
| CBOE260116C00100000 | 2024-01-30 4:01PM EDT | 100.00 | 89.17 | 97.00 | 102.00 | 0.00 | - | - | 0 | 94.80% |
| CBOE260116C00125000 | 2024-05-15 10:38AM EDT | 125.00 | 63.35 | 50.50 | 55.10 | 0.00 | - | - | 1 | 38.54% |
| CBOE260116C00130000 | 2023-11-29 2:43PM EDT | 130.00 | 63.18 | 57.60 | 59.80 | 0.00 | - | - | 2 | 50.94% |
| CBOE260116C00140000 | 2024-04-03 2:12PM EDT | 140.00 | 56.90 | 51.00 | 54.20 | 0.00 | - | 2 | 27 | 50.28% |
| CBOE260116C00145000 | 2023-11-20 11:27AM EDT | 145.00 | 48.98 | 46.50 | 48.50 | 0.00 | - | - | 3 | 45.72% |
| CBOE260116C00150000 | 2024-06-14 12:20PM EDT | 150.00 | 34.52 | 33.00 | 37.70 | 0.00 | - | 2 | 5 | 34.49% |
| CBOE260116C00160000 | 2024-06-25 10:45AM EDT | 160.00 | 29.15 | 26.50 | 29.60 | 0.00 | - | 1 | 3 | 30.51% |
| CBOE260116C00165000 | 2024-06-05 1:52PM EDT | 165.00 | 31.00 | 23.60 | 28.40 | 0.00 | - | - | 2 | 31.89% |
| CBOE260116C00170000 | 2024-06-21 10:37AM EDT | 170.00 | 24.68 | 21.10 | 24.40 | 0.00 | - | 2 | 30 | 29.66% |
| CBOE260116C00175000 | 2024-06-21 1:49PM EDT | 175.00 | 21.70 | 18.80 | 21.80 | 0.00 | - | 4 | 12 | 28.97% |
| CBOE260116C00180000 | 2024-06-17 3:53PM EDT | 180.00 | 18.70 | 16.20 | 19.20 | 0.00 | - | 1 | 7 | 28.11% |
| CBOE260116C00185000 | 2024-05-31 10:16AM EDT | 185.00 | 20.85 | 13.60 | 17.00 | 0.00 | - | 2 | 6 | 27.56% |
| CBOE260116C00190000 | 2024-05-23 9:38AM EDT | 190.00 | 23.30 | 15.50 | 20.50 | 0.00 | - | 7 | 210 | 33.64% |
| CBOE260116C00195000 | 2024-04-08 11:08AM EDT | 195.00 | 23.00 | 22.20 | 24.00 | 0.00 | - | 5 | 172 | 39.61% |
| CBOE260116C00200000 | 2024-06-24 11:33AM EDT | 200.00 | 12.13 | 8.50 | 12.50 | 0.00 | - | 2 | 111 | 27.40% |
| CBOE260116C00210000 | 2024-03-27 10:26AM EDT | 210.00 | 14.60 | 14.50 | 17.20 | 0.00 | - | 15 | 107 | 36.27% |
| CBOE260116C00220000 | 2024-04-03 1:12PM EDT | 220.00 | 12.30 | 10.20 | 11.30 | 0.00 | - | 40 | 70 | 31.54% |
| CBOE260116C00230000 | 2024-03-27 10:56AM EDT | 230.00 | 9.00 | 7.60 | 9.90 | 0.00 | - | 30 | 30 | 32.07% |
| CBOE260116C00240000 | 2024-03-18 2:13PM EDT | 240.00 | 9.05 | 6.20 | 8.30 | 0.00 | - | 2 | 5 | 31.97% |
| CBOE260116C00250000 | 2024-03-11 1:31PM EDT | 250.00 | 6.80 | 5.60 | 6.80 | 0.00 | - | 1 | 8 | 31.63% |
| CBOE260116C00260000 | 2024-03-05 1:17PM EDT | 260.00 | 5.55 | 4.40 | 7.00 | 0.00 | - | 1 | 3 | 33.81% |
| CBOE260116C00270000 | 2023-12-07 11:45AM EDT | 270.00 | 2.25 | 0.10 | 4.30 | 0.00 | - | 1 | 0 | 30.62% |
| CBOE260116C00280000 | 2024-04-19 10:49AM EDT | 280.00 | 2.50 | 1.50 | 3.80 | 0.00 | - | 1 | 1 | 31.10% |
| CBOE260116C00290000 | 2024-06-25 2:54PM EDT | 290.00 | 0.70 | 0.15 | 1.45 | 0.00 | - | 3 | 30 | 26.09% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE260116P00090000 | 2024-05-15 3:55PM EDT | 90.00 | 1.02 | 0.45 | 2.65 | 0.00 | - | 4 | 7 | 38.72% |
| CBOE260116P00095000 | 2024-06-14 9:30AM EDT | 95.00 | 1.47 | 0.60 | 2.05 | 0.00 | - | 1 | 6 | 33.62% |
| CBOE260116P00100000 | 2024-06-10 1:17PM EDT | 100.00 | 1.36 | 1.00 | 1.90 | 0.00 | - | 1 | 7 | 30.54% |
| CBOE260116P00105000 | 2024-06-12 11:43AM EDT | 105.00 | 1.80 | 1.30 | 2.20 | 0.00 | - | 10 | 14 | 29.31% |
| CBOE260116P00110000 | 2024-06-10 2:35PM EDT | 110.00 | 2.10 | 1.60 | 2.60 | 0.00 | - | - | 1 | 28.30% |
| CBOE260116P00115000 | 2024-06-24 9:30AM EDT | 115.00 | 2.30 | 0.50 | 2.95 | 0.00 | - | 1 | 2 | 27.00% |
| CBOE260116P00125000 | 2024-06-24 11:33AM EDT | 125.00 | 3.20 | 1.50 | 4.00 | 0.00 | - | 1 | 11 | 24.97% |
| CBOE260116P00130000 | 2024-05-28 3:23PM EDT | 130.00 | 4.20 | 2.80 | 4.80 | 0.00 | - | 1 | 2 | 24.30% |
| CBOE260116P00135000 | 2024-05-16 12:16PM EDT | 135.00 | 4.70 | 4.40 | 6.40 | 0.00 | - | 1 | 3 | 24.85% |
| CBOE260116P00140000 | 2024-06-18 3:56PM EDT | 140.00 | 6.06 | 5.20 | 6.50 | 0.00 | - | 1 | 7 | 22.54% |
| CBOE260116P00145000 | 2024-04-22 3:11PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CBOE260116P00150000 | 2024-06-17 9:31AM EDT | 150.00 | 9.40 | 6.50 | 9.70 | 0.00 | - | 1 | 3 | 22.21% |
| CBOE260116P00155000 | 2024-05-15 12:31PM EDT | 155.00 | 8.40 | 8.80 | 13.00 | 0.00 | - | 15 | 9 | 23.86% |
| CBOE260116P00160000 | 2024-05-28 3:23PM EDT | 160.00 | 9.50 | 9.50 | 11.90 | 0.00 | - | 1 | 4 | 19.55% |
| CBOE260116P00165000 | 2024-03-07 4:27PM EDT | 165.00 | 11.00 | 12.10 | 15.00 | 0.00 | - | - | 2 | 20.37% |
| CBOE260116P00170000 | 2024-06-21 10:37AM EDT | 170.00 | 14.68 | 13.30 | 17.30 | 0.00 | - | 2 | 3 | 19.91% |
| CBOE260116P00175000 | 2024-06-24 11:33AM EDT | 175.00 | 15.23 | 17.00 | 20.20 | 0.00 | - | 1 | 6 | 19.90% |
| CBOE260116P00180000 | 2024-05-23 3:59PM EDT | 180.00 | 15.85 | 15.00 | 18.80 | 0.00 | - | 1 | 4 | 14.42% |
| CBOE260116P00185000 | 2024-05-31 10:16AM EDT | 185.00 | 20.20 | 21.00 | 24.80 | 0.00 | - | 2 | 10 | 17.60% |
| CBOE260116P00190000 | 2024-02-05 11:02AM EDT | 190.00 | 20.00 | 16.90 | 20.20 | 0.00 | - | 10 | 20 | 0.00% |
| CBOE260116P00195000 | 2024-02-22 10:35AM EDT | 195.00 | 18.80 | 22.40 | 26.30 | 0.00 | - | 4 | 4 | 6.70% |
| CBOE260116P00200000 | 2023-11-30 10:51AM EDT | 200.00 | 25.20 | 24.50 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| CBOE260116P00230000 | 2023-11-27 11:28AM EDT | 230.00 | 50.40 | 52.00 | 57.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.