Italia markets close in 3 hours 48 minutes
FTSE MIB
34.270,17 -389,38 (-1,12%) 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
62.495,91 -434,49 (-0,69%)
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:1600.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C01600000 | 2024-05-17 11:26AM EDT | 2024-05-31 | 3,698.71 | 3,667.80 | 3,678.90 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240621C01600000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 3,549.40 | 3,405.20 | 3,418.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C01600000 | 2024-05-22 10:42AM EDT | 2024-06-28 | 3,724.35 | 3,672.20 | 3,679.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C01600000 | 2023-07-13 11:47AM EDT | 2024-09-20 | 2,934.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C01600000 | 2023-07-24 9:42AM EDT | 2024-12-20 | 3,000.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250117C01600000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,281.59 | 3,501.30 | 3,529.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C01600000 | 2024-02-06 3:40PM EDT | 2025-02-21 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219C01600000 | 2023-12-15 4:48PM EDT | 2025-12-19 | 3,130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C01600000 | 2023-08-23 1:11PM EDT | 2027-12-17 | 2,918.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C01600000 | 2024-03-20 1:30PM EDT | 2028-12-15 | 3,671.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P01600000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 306 | 357.81% |
| SPXW240617P01600000 | 2024-05-02 2:09PM EDT | 2024-06-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 3 | 144.92% |
| SPXW240621P01600000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,870 | 126.56% |
| SPXW240628P01600000 | 2024-05-28 12:16PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1,355 | 116.41% |
| SPXW240712P01600000 | 2024-05-15 1:51PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 96.68% |
| SPX240719P01600000 | 2024-05-15 1:02PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 6,039 | 89.84% |
| SPXW240731P01600000 | 2024-05-03 9:53AM EDT | 2024-07-31 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 83.30% |
| SPX240816P01600000 | 2024-05-14 3:05PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 2,524 | 77.25% |
| SPXW240830P01600000 | 2024-05-07 11:56AM EDT | 2024-08-30 | 0.20 | 0.10 | 0.25 | 0.00 | - | 9 | 9 | 73.10% |
| SPXW240920P01600000 | 2024-05-16 1:09PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 10 | 67.38% |
| SPXW240930P01600000 | 2024-05-22 1:19PM EDT | 2024-09-30 | 0.25 | 0.20 | 0.40 | 0.00 | - | 5 | 66 | 66.16% |
| SPX241018P01600000 | 2024-05-01 4:51AM EDT | 2024-10-18 | 0.65 | 0.25 | 0.45 | 0.00 | - | 2 | 28,522 | 62.65% |
| SPXW241031P01600000 | 2024-05-14 2:54PM EDT | 2024-10-31 | 0.40 | 0.30 | 0.50 | 0.00 | - | - | 1 | 60.67% |
| SPX241115P01600000 | 2024-05-16 12:01PM EDT | 2024-11-15 | 0.43 | 0.45 | 0.65 | 0.00 | - | 500 | 13,975 | 59.57% |
| SPX241220P01600000 | 2024-05-23 9:42AM EDT | 2024-12-20 | 0.70 | 0.80 | 1.00 | 0.00 | - | 200 | 6,163 | 56.81% |
| SPXW241231P01600000 | 2024-05-24 10:05AM EDT | 2024-12-31 | 1.00 | 0.90 | 1.10 | 0.00 | - | 5 | 133 | 55.92% |
| SPX250117P01600000 | 2024-05-27 3:48AM EDT | 2025-01-17 | 1.16 | 1.10 | 1.35 | 0.00 | - | 1 | 874 | 54.94% |
| SPX250221P01600000 | 2024-05-10 4:09PM EDT | 2025-02-21 | 1.70 | 1.55 | 1.75 | 0.00 | - | 3 | 10,519 | 52.84% |
| SPX250321P01600000 | 2024-05-24 1:07PM EDT | 2025-03-21 | 1.95 | 2.05 | 2.15 | 0.00 | - | 2 | 3,514 | 51.61% |
| SPXW250331P01600000 | 2024-05-23 12:54PM EDT | 2025-03-31 | 2.09 | 2.10 | 2.40 | 0.00 | - | 3 | 9,014 | 51.15% |
| SPX250417P01600000 | 2024-05-23 2:07PM EDT | 2025-04-17 | 2.45 | 2.25 | 2.50 | 0.00 | - | 4 | 88 | 50.10% |
| SPX250516P01600000 | 2024-05-23 2:05PM EDT | 2025-05-16 | 2.85 | 2.70 | 2.90 | 0.00 | - | 8 | 35 | 49.10% |
| SPX250620P01600000 | 2024-05-28 2:36PM EDT | 2025-06-20 | 3.25 | 3.10 | 3.40 | 0.00 | - | 2 | 189 | 47.72% |
| SPX251219P01600000 | 2024-05-28 1:23PM EDT | 2025-12-19 | 5.50 | 5.60 | 6.30 | 0.00 | - | 1 | 715 | 42.56% |
| SPX261218P01600000 | 2024-04-11 1:57PM EDT | 2026-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| SPX271217P01600000 | 2024-05-24 2:27PM EDT | 2027-12-17 | 13.20 | 10.80 | 15.00 | 0.00 | - | 1 | 28 | 32.03% |
| SPX281215P01600000 | 2024-03-20 1:30PM EDT | 2028-12-15 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.