Italia markets close in 6 hours 14 minutes
FTSE MIB
34.461,88 -197,67 (-0,57%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.546,17 -255,83 (-0,41%)
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:2100.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C02100000 | 2024-03-22 3:16PM EDT | 2024-06-21 | 3,149.90 | 2,869.60 | 2,882.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C02100000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 2,973.70 | 3,186.10 | 3,193.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920C02100000 | 2024-03-07 12:07PM EDT | 2024-09-20 | 3,083.97 | 3,124.80 | 3,141.90 | 0.00 | - | - | 2 | 0.00% |
| SPX250117C02100000 | 2024-04-04 2:34PM EDT | 2025-01-17 | 3,140.69 | 3,071.80 | 3,079.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250221C02100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,164.22 | 3,111.80 | 3,135.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C02100000 | 2024-04-29 12:01PM EDT | 2025-06-20 | 3,075.80 | 3,239.70 | 3,256.70 | 0.00 | - | - | 4 | 55.74% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P02100000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 614 | 278.91% |
| SPX240621P02100000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 4,003 | 103.13% |
| SPXW240628P02100000 | 2024-05-21 10:41AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 64 | 335 | 90.63% |
| SPX240719P02100000 | 2024-05-23 1:34PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 421 | 5,139 | 73.54% |
| SPXW240731P02100000 | 2024-05-28 3:30PM EDT | 2024-07-31 | 0.15 | 0.10 | 0.25 | 0.00 | - | 120 | 593 | 69.09% |
| SPXW240816P02100000 | 2024-05-14 1:48PM EDT | 2024-08-16 | 0.32 | 0.20 | 0.35 | 0.00 | - | 10 | 11 | 64.09% |
| SPXW240830P02100000 | 2024-05-20 11:30AM EDT | 2024-08-30 | 0.33 | 0.30 | 0.50 | 0.00 | - | 220 | 220 | 61.01% |
| SPX240920P02100000 | 2024-05-22 2:24PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.70 | 0.00 | - | 5 | 5,802 | 57.20% |
| SPXW240930P02100000 | 2024-05-23 2:17PM EDT | 2024-09-30 | 0.65 | 0.60 | 0.80 | 0.00 | - | 135 | 8,425 | 55.65% |
| SPX241018P02100000 | 2024-05-23 2:59AM EDT | 2024-10-18 | 0.70 | 0.75 | 1.00 | 0.00 | - | 10 | 5,586 | 53.15% |
| SPXW241031P02100000 | 2024-05-10 1:53PM EDT | 2024-10-31 | 1.12 | 0.90 | 1.15 | 0.00 | - | 2 | 3 | 51.69% |
| SPX241115P02100000 | 2024-05-28 12:13PM EDT | 2024-11-15 | 1.17 | 1.25 | 1.45 | 0.00 | - | 3 | 14,278 | 50.77% |
| SPX241220P02100000 | 2024-05-16 1:02PM EDT | 2024-12-20 | 1.95 | 2.05 | 2.25 | 0.00 | - | 1,123 | 12,607 | 48.89% |
| SPXW241231P02100000 | 2024-05-08 1:15PM EDT | 2024-12-31 | 2.47 | 2.20 | 2.45 | 0.00 | - | 3 | 43 | 48.10% |
| SPX250117P02100000 | 2024-05-23 2:58PM EDT | 2025-01-17 | 2.80 | 2.60 | 2.90 | 0.00 | - | 4 | 5,666 | 47.24% |
| SPX250221P02100000 | 2024-05-28 2:55PM EDT | 2025-02-21 | 3.54 | 3.50 | 3.80 | 0.00 | - | 4 | 4,417 | 45.52% |
| SPX250321P02100000 | 2024-05-23 2:58PM EDT | 2025-03-21 | 4.40 | 4.30 | 4.60 | 0.00 | - | 5 | 2,375 | 44.38% |
| SPXW250331P02100000 | 2024-05-23 12:54PM EDT | 2025-03-31 | 4.39 | 4.50 | 4.80 | 0.00 | - | 3 | 6,001 | 43.89% |
| SPX250417P02100000 | 2024-05-13 3:00PM EDT | 2025-04-17 | 4.95 | 4.80 | 5.30 | 0.00 | - | 5 | 17 | 43.28% |
| SPX250516P02100000 | 2024-05-21 11:34AM EDT | 2025-05-16 | 5.19 | 5.50 | 6.00 | 0.00 | - | 6 | 47 | 42.16% |
| SPX250620P02100000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 5.90 | 6.30 | 6.80 | 0.00 | - | 2 | 255 | 40.91% |
© 2024 Yahoo. Tutti i diritti riservati.