Italia markets close in 5 hours 23 minutes
FTSE MIB
34.345,99 -313,56 (-0,90%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,51 +0,68 (+0,85%) Bitcoin EUR
62.534,05 -481,26 (-0,76%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Prezzo d'esercizio:1400.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C01400000 | 2024-04-03 10:45AM EDT | 2024-05-31 | 3,827.49 | 3,707.80 | 3,719.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240607C01400000 | 2024-04-22 2:31PM EDT | 2024-06-07 | 3,638.41 | 3,936.90 | 3,945.20 | 0.00 | - | - | 0 | 468.66% |
| SPX240621C01400000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 3,768.51 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240628C01400000 | 2024-05-28 9:43AM EDT | 2024-06-28 | 3,912.57 | 3,874.80 | 3,881.80 | 0.00 | - | 2 | 153 | 0.00% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 3,647.20 | 3,898.40 | 3,917.30 | 0.00 | - | - | 1 | 134.24% |
| SPXW240731C01400000 | 2024-05-02 3:59PM EDT | 2024-07-31 | 3,662.03 | 3,879.20 | 3,887.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C01400000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 3,685.47 | 3,900.30 | 3,922.40 | 0.00 | - | - | 1 | 113.31% |
| SPX240920C01400000 | 2023-07-13 11:59AM EDT | 2024-09-20 | 3,123.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930C01400000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 3,731.63 | 3,880.00 | 3,888.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 2024-12-20 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX250117C01400000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,470.89 | 3,686.20 | 3,722.20 | 0.00 | - | 1 | 24 | 0.00% |
| SPX251219C01400000 | 2024-01-29 2:13PM EDT | 2025-12-19 | 3,529.55 | 3,670.20 | 3,750.00 | 0.00 | - | - | 1 | 0.00% |
| SPX261218C01400000 | 2022-05-16 12:10AM EDT | 2026-12-18 | 2,647.80 | 2,232.70 | 2,555.40 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C01400000 | 2023-04-05 11:59AM EDT | 2027-12-17 | 2,717.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P01400000 | 2024-04-30 2:47PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,554 | 396.88% |
| SPXW240621P01400000 | 2024-04-22 12:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SPXW240628P01400000 | 2024-05-03 9:42AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 744 | 129.10% |
| SPXW240712P01400000 | 2024-05-13 9:32AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,000 | 107.03% |
| SPXW240719P01400000 | 2024-04-25 11:54AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 401 | 99.61% |
| SPXW240731P01400000 | 2024-05-10 9:42AM EDT | 2024-07-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 92.38% |
| SPXW240816P01400000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 82.62% |
| SPXW240830P01400000 | 2024-05-03 3:54PM EDT | 2024-08-30 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 29 | 79.00% |
| SPX240920P01400000 | 2024-05-22 1:37PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.25 | 0.00 | - | 183 | 10,331 | 73.24% |
| SPXW240930P01400000 | 2024-05-10 10:33AM EDT | 2024-09-30 | 0.20 | 0.10 | 0.30 | 0.00 | - | 11 | 153 | 71.00% |
| SPX241018P01400000 | 2024-05-23 12:58PM EDT | 2024-10-18 | 0.20 | 0.15 | 0.35 | 0.00 | - | 214 | 601 | 67.53% |
| SPX241115P01400000 | 2024-05-15 11:58AM EDT | 2024-11-15 | 0.30 | 0.25 | 0.50 | 0.00 | - | 32 | 440 | 63.87% |
| SPX241220P01400000 | 2024-05-22 10:22AM EDT | 2024-12-20 | 0.52 | 0.50 | 0.70 | 0.00 | - | 6 | 1,984 | 60.61% |
| SPXW241231P01400000 | 2024-04-30 3:55PM EDT | 2024-12-31 | 1.00 | 0.60 | 0.75 | 0.00 | - | 2 | 51 | 59.69% |
| SPX250117P01400000 | 2024-05-23 10:59AM EDT | 2025-01-17 | 0.80 | 0.70 | 0.95 | 0.00 | - | 5 | 771 | 58.56% |
| SPX250221P01400000 | 2024-05-23 2:56PM EDT | 2025-02-21 | 1.15 | 1.00 | 1.25 | 0.00 | - | 1 | 597 | 56.27% |
| SPX250321P01400000 | 2024-05-28 2:32PM EDT | 2025-03-21 | 1.43 | 1.35 | 1.60 | 0.00 | - | 60 | 531 | 55.05% |
| SPXW250331P01400000 | 2024-05-01 5:08AM EDT | 2025-03-31 | 2.10 | 1.45 | 1.80 | 0.00 | - | 2 | 15 | 54.69% |
| SPX250417P01400000 | 2024-05-13 11:44AM EDT | 2025-04-17 | 1.75 | 1.50 | 2.15 | 0.00 | - | 1 | 44 | 53.89% |
| SPX250516P01400000 | 2024-05-03 12:55PM EDT | 2025-05-16 | 2.30 | 1.90 | 2.40 | 0.00 | - | 22 | 55 | 52.56% |
| SPX250620P01400000 | 2024-05-28 12:00PM EDT | 2025-06-20 | 2.22 | 2.20 | 2.35 | 0.00 | - | 2 | 851 | 50.45% |
| SPX251219P01400000 | 2024-05-20 2:08PM EDT | 2025-12-19 | 4.20 | 3.80 | 5.00 | 0.00 | - | 1 | 431 | 45.70% |
| SPX261218P01400000 | 2024-05-16 10:57AM EDT | 2026-12-18 | 6.10 | 5.70 | 7.90 | 0.00 | - | 5 | 226 | 37.95% |
| SPX271217P01400000 | 2024-04-02 12:00PM EDT | 2027-12-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.