Italia markets closed
Dow Jones
38.829,76 +30,77 (+0,08%) Nasdaq
17.189,36 +56,23 (+0,33%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.743,68 -91,66 (-0,14%) CMC Crypto 200
1.443,60 -3,07 (-0,21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:24PM EDT. Mercato aperto.
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C01800000 | 2024-06-10 11:00AM EDT | 2024-06-21 | 3,546.47 | 3,560.20 | 3,566.20 | +312.59 | +9.67% | 1 | 1 | 230.03% |
| SPXW240628C01800000 | 2024-04-01 11:50AM EDT | 2024-06-28 | 3,448.73 | 3,284.80 | 3,297.10 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240701C01800000 | 2024-05-31 12:15PM EDT | 2024-07-01 | 3,403.50 | 3,557.00 | 3,572.80 | 0.00 | - | 1 | 5 | 183.36% |
| SPX240719C01800000 | 2023-11-20 11:36AM EDT | 2024-07-19 | 2,756.15 | 2,989.70 | 3,006.30 | 0.00 | - | - | 3 | 0.00% |
| SPX240920C01800000 | 2023-12-21 4:24PM EDT | 2024-09-20 | 2,957.38 | 3,042.90 | 3,088.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C01800000 | 2024-04-23 1:30PM EDT | 2024-12-20 | 3,298.50 | 3,506.30 | 3,512.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219C01800000 | 2022-05-24 10:29AM EDT | 2025-12-19 | 2,151.23 | 1,934.90 | 2,181.80 | 0.00 | - | 1 | 556 | 0.00% |
| SPX261218C01800000 | 2022-06-21 2:30PM EDT | 2026-12-18 | 2,200.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPX271217C01800000 | 2023-12-14 11:15AM EDT | 2027-12-17 | 2,980.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX281215C01800000 | 2023-11-27 12:36PM EDT | 2028-12-15 | 2,926.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPX291221C01800000 | 2024-01-08 4:29PM EDT | 2029-12-21 | 3,102.40 | 3,292.20 | 3,372.20 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P01800000 | 2024-04-23 3:23PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 264.45% |
| SPXW240621P01800000 | 2024-04-12 9:51AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| SPXW240628P01800000 | 2024-04-24 9:34AM EDT | 2024-06-28 | 0.12 | 0.00 | 0.10 | 0.00 | - | 115 | 3,452 | 135.55% |
| SPXW240705P01800000 | 2024-05-14 10:27AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 116.02% |
| SPXW240712P01800000 | 2024-06-03 10:24AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,003 | 102.93% |
| SPXW240719P01800000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 50.00% |
| SPXW240726P01800000 | 2024-06-10 1:14PM EDT | 2024-07-26 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 10 | 10 | 86.33% |
| SPXW240731P01800000 | 2024-05-23 1:52PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 79 | 82.03% |
| SPX240816P01800000 | 2024-06-07 9:51AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.15 | 0.00 | - | 300 | 3,188 | 75.20% |
| SPXW240830P01800000 | 2024-06-07 12:22PM EDT | 2024-08-30 | 0.12 | 0.05 | 0.20 | 0.00 | - | 10 | 627 | 69.63% |
| SPX240920P01800000 | 2024-06-10 10:45AM EDT | 2024-09-20 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 2 | 0 | 64.36% |
| SPXW240930P01800000 | 2024-06-07 10:40AM EDT | 2024-09-30 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 62.55% |
| SPX241018P01800000 | 2024-06-06 9:40AM EDT | 2024-10-18 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 23,744 | 59.35% |
| SPXW241031P01800000 | 2024-06-03 10:35AM EDT | 2024-10-31 | 0.52 | 0.30 | 0.45 | 0.00 | - | 4 | 5 | 57.30% |
| SPX241115P01800000 | 2024-06-10 12:59PM EDT | 2024-11-15 | 0.50 | 0.45 | 0.60 | -0.06 | -10.71% | 3 | 7,074 | 56.15% |
| SPXW241129P01800000 | 2024-06-05 3:02PM EDT | 2024-11-29 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 2 | 54.69% |
| SPX241220P01800000 | 2024-06-06 11:47AM EDT | 2024-12-20 | 1.00 | 0.85 | 0.95 | 0.00 | - | 1 | 7,329 | 53.43% |
| SPXW241231P01800000 | 2024-06-07 9:53AM EDT | 2024-12-31 | 1.10 | 0.90 | 1.10 | 0.00 | - | 59 | 127 | 52.52% |
| SPX250117P01800000 | 2024-06-10 12:55PM EDT | 2025-01-17 | 1.20 | 1.15 | 1.30 | -0.10 | -7.69% | 100 | 2,392 | 51.49% |
| SPX250221P01800000 | 2024-06-10 10:25AM EDT | 2025-02-21 | 1.75 | 1.60 | 1.80 | 0.00 | - | 3 | 84 | 49.82% |
| SPX250321P01800000 | 2024-06-05 10:34AM EDT | 2025-03-21 | 2.37 | 2.10 | 2.25 | 0.00 | - | 7 | 857 | 48.47% |
| SPXW250331P01800000 | 2024-05-23 2:24PM EDT | 2025-03-31 | 3.00 | 2.25 | 2.50 | 0.00 | - | 1 | 0 | 48.21% |
| SPX250417P01800000 | 2024-05-14 10:40AM EDT | 2025-04-17 | 3.40 | 2.45 | 2.85 | 0.00 | - | 1 | 35 | 47.59% |
| SPX250516P01800000 | 2024-05-30 3:38PM EDT | 2025-05-16 | 3.81 | 2.95 | 3.20 | 0.00 | - | 2 | 21 | 46.15% |
| SPX250620P01800000 | 2024-06-07 9:30AM EDT | 2025-06-20 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 1,681 | 44.86% |
| SPX251219P01800000 | 2024-06-10 2:18PM EDT | 2025-12-19 | 6.20 | 6.00 | 6.50 | -0.10 | -1.59% | 1 | 1,415 | 39.46% |
| SPX261218P01800000 | 2024-05-20 8:42AM EDT | 2026-12-18 | 11.60 | 9.70 | 10.80 | 0.00 | - | 2 | 221 | 33.00% |
| SPX271217P01800000 | 2024-04-23 9:42AM EDT | 2027-12-17 | 19.90 | 14.70 | 19.00 | 0.00 | - | 1 | 418 | 30.58% |
| SPX281215P01800000 | 2024-05-17 10:20AM EDT | 2028-12-15 | 24.80 | 21.80 | 24.40 | 0.00 | - | 1 | 35 | 28.21% |
| SPX291221P01800000 | 2024-06-05 3:41PM EDT | 2029-12-21 | 28.40 | 23.70 | 30.00 | 0.00 | - | 1 | 18 | 26.48% |
© 2024 Yahoo. Tutti i diritti riservati.