Italia markets open in 3 hours 51 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.429,95 -1.270,09 (-1,96%) CMC Crypto 200
1.416,43 -30,24 (-2,09%)
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:200.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00200000 | 2024-06-10 12:32PM EDT | 2024-06-21 | 5,151.54 | 5,151.50 | 5,158.70 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240719C00200000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 4,854.00 | 5,073.40 | 5,087.80 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240816C00200000 | 2024-06-10 11:19AM EDT | 2024-08-16 | 5,139.35 | 5,145.40 | 5,155.30 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920C00200000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 5,134.42 | 5,141.30 | 5,151.20 | 0.00 | - | 19 | 0 | 0.00% |
| SPX241018C00200000 | 2024-06-10 10:49AM EDT | 2024-10-18 | 5,131.00 | 5,139.20 | 5,149.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115C00200000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220C00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 4,838.38 | 5,056.20 | 5,061.20 | 0.00 | - | 1 | 3,385 | 0.00% |
| SPX250117C00200000 | 2024-06-07 8:56AM EDT | 2025-01-17 | 5,111.80 | 5,130.90 | 5,140.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250321C00200000 | 2024-03-25 2:53PM EDT | 2025-03-21 | 4,986.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C00200000 | 2024-06-03 1:19PM EDT | 2025-06-20 | 5,005.02 | 5,108.30 | 5,123.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219C00200000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 4,955.80 | 4,832.20 | 4,865.90 | 0.00 | - | 1 | 42 | 0.00% |
| SPX261218C00200000 | 2024-04-19 10:41AM EDT | 2026-12-18 | 4,657.54 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00200000 | 2024-05-13 12:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 515.63% |
| SPX240719P00200000 | 2024-05-13 1:15PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 274.22% |
| SPXW240816P00200000 | 2024-05-07 10:11AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPX240920P00200000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 177.34% |
| SPX241018P00200000 | 2024-02-16 4:05PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 190 | 167.77% |
| SPX241115P00200000 | 2024-02-16 4:20PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 114 | 152.15% |
| SPX241220P00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7,509 | 128.91% |
| SPX250117P00200000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 120.51% |
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 119.53% |
| SPX250321P00200000 | 2024-05-30 2:28PM EDT | 2025-03-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 106.25% |
| SPX250417P00200000 | 2024-05-07 12:29PM EDT | 2025-04-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPX250516P00200000 | 2024-06-03 10:07AM EDT | 2025-05-16 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 103.71% |
| SPX250620P00200000 | 2024-06-05 4:00PM EDT | 2025-06-20 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 97.17% |
| SPX251219P00200000 | 2024-05-17 11:57AM EDT | 2025-12-19 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 83.20% |
| SPX261218P00200000 | 2024-06-10 3:55PM EDT | 2026-12-18 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 70.04% |
© 2024 Yahoo. Tutti i diritti riservati.