Italia markets close in 6 hours 37 minutes
FTSE MIB
34.447,76 -94,25 (-0,27%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,73 -0,01 (-0,01%) Bitcoin EUR
62.837,16 -1.787,13 (-2,77%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:1200.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C01200000 | 2024-06-07 1:57PM EDT | 2024-06-21 | 4,170.13 | 4,154.20 | 4,161.40 | 0.00 | - | 1 | 0 | 293.90% |
| SPXW240628C01200000 | 2024-06-06 9:54AM EDT | 2024-06-28 | 4,157.56 | 4,154.80 | 4,162.10 | 0.00 | - | 2 | 0 | 247.10% |
| SPXW240719C01200000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 3,901.00 | 4,080.80 | 4,096.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240816C01200000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,369.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01200000 | 2024-03-15 1:20PM EDT | 2024-09-20 | 3,922.00 | 3,921.40 | 3,934.20 | 0.00 | - | 2 | 35 | 0.00% |
| SPXW240930C01200000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 3,923.43 | 4,077.50 | 4,101.70 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 2024-12-20 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX250117C01200000 | 2024-03-15 12:35PM EDT | 2025-01-17 | 3,927.74 | 3,929.40 | 3,940.50 | 0.00 | - | - | 2 | 0.00% |
| SPX250321C01200000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 4,089.68 | 4,149.40 | 4,192.40 | 0.00 | - | 1 | 0 | 79.57% |
| SPXW250331C01200000 | 2024-05-29 10:33AM EDT | 2025-03-31 | 4,086.94 | 4,151.60 | 4,189.40 | 0.00 | - | 1 | 0 | 77.75% |
| SPX261218C01200000 | 2024-03-06 10:49AM EDT | 2026-12-18 | 3,898.36 | 3,959.30 | 4,020.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C01200000 | 2024-03-21 3:25PM EDT | 2027-12-17 | 4,056.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| SPX281215C01200000 | 2024-03-21 2:20PM EDT | 2028-12-15 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P01200000 | 2024-06-07 1:57PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 232.81% |
| SPXW240628P01200000 | 2024-03-15 10:44AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 869 | 199.02% |
| SPXW240719P01200000 | 2024-04-15 1:23PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 50 | 132.42% |
| SPXW240816P01200000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 101.17% |
| SPX240920P01200000 | 2024-05-24 1:54PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 0 | 81.93% |
| SPXW240930P01200000 | 2024-05-09 2:12PM EDT | 2024-09-30 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 157 | 79.79% |
| SPX241018P01200000 | 2024-05-24 10:51AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 74.02% |
| SPX241115P01200000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.20 | 0.05 | 0.25 | 0.00 | - | 17 | 5,260 | 69.19% |
| SPX241220P01200000 | 2024-05-30 12:26PM EDT | 2024-12-20 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1,000 | 0 | 66.06% |
| SPXW241231P01200000 | 2024-06-05 9:30AM EDT | 2024-12-31 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 65.45% |
| SPX250117P01200000 | 2024-06-07 9:51AM EDT | 2025-01-17 | 0.45 | 0.30 | 0.55 | 0.00 | - | 4 | 0 | 63.57% |
| SPX250221P01200000 | 2024-06-03 10:28AM EDT | 2025-02-21 | 0.64 | 0.40 | 0.65 | 0.00 | - | 19 | 0 | 60.16% |
| SPX250321P01200000 | 2024-06-10 11:10AM EDT | 2025-03-21 | 0.75 | 0.60 | 0.80 | 0.00 | - | 7 | 0 | 58.61% |
| SPXW250331P01200000 | 2024-04-30 12:34PM EDT | 2025-03-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX250417P01200000 | 2024-05-22 9:44AM EDT | 2025-04-17 | 1.10 | 0.75 | 1.20 | 0.00 | - | 1 | 0 | 57.78% |
| SPX250516P01200000 | 2024-05-09 11:54AM EDT | 2025-05-16 | 1.40 | 0.80 | 1.60 | 0.00 | - | 1 | 39 | 56.38% |
| SPX250620P01200000 | 2024-06-05 10:59AM EDT | 2025-06-20 | 1.35 | 1.15 | 1.50 | 0.00 | - | 2 | 0 | 54.22% |
| SPX251219P01200000 | 2024-06-04 10:43AM EDT | 2025-12-19 | 2.80 | 2.25 | 2.75 | 0.00 | - | 1 | 0 | 48.12% |
| SPX261218P01200000 | 2024-05-17 12:55PM EDT | 2026-12-18 | 4.60 | 3.20 | 5.20 | 0.00 | - | 20 | 0 | 40.41% |
| SPX271217P01200000 | 2024-05-31 3:57PM EDT | 2027-12-17 | 6.00 | 3.90 | 7.90 | 0.00 | - | 1 | 0 | 36.17% |
| SPX281215P01200000 | 2024-03-21 2:20PM EDT | 2028-12-15 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SPX291221P01200000 | 2024-06-06 2:10PM EDT | 2029-12-21 | 13.00 | 9.60 | 15.90 | 0.00 | - | 1 | 0 | 32.04% |
© 2024 Yahoo. Tutti i diritti riservati.