Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.653,18 -99,23 (-0,15%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02300000 | 2023-10-10 7:57AM EDT | 2024-06-21 | 2,093.60 | 2,126.60 | 2,143.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920C02300000 | 2024-01-09 12:16PM EDT | 2024-09-20 | 2,495.00 | 2,725.40 | 2,745.70 | 0.00 | - | 18 | 34 | 0.00% |
| SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,975.27 | 2,929.40 | 2,950.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C02300000 | 2023-10-06 4:01PM EDT | 2025-06-20 | 2,132.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX271217C02300000 | 2023-07-24 10:13AM EDT | 2027-12-17 | 2,530.58 | 2,346.70 | 2,411.30 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P02300000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 736 | 11,016 | 133.59% |
| SPXW240628P02300000 | 2024-05-22 12:13PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 74 | 539 | 106.06% |
| SPX240719P02300000 | 2024-06-05 4:13PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 846 | 6,453 | 75.20% |
| SPXW240731P02300000 | 2024-06-03 9:50AM EDT | 2024-07-31 | 0.20 | 0.05 | 0.20 | 0.00 | - | 70 | 247 | 68.46% |
| SPX240816P02300000 | 2024-06-05 1:08PM EDT | 2024-08-16 | 0.25 | 0.10 | 0.35 | 0.00 | - | 2 | 2,733 | 62.65% |
| SPXW240830P02300000 | 2024-06-04 12:48PM EDT | 2024-08-30 | 0.45 | 0.25 | 0.40 | 0.00 | - | 5 | 317 | 58.79% |
| SPXW240920P02300000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 1.50 | 0.65 | 0.90 | 0.00 | - | - | 3 | 56.73% |
| SPXW240930P02300000 | 2024-06-07 3:55PM EDT | 2024-09-30 | 0.60 | 0.50 | 0.75 | 0.00 | - | 2 | 4,515 | 53.06% |
| SPXW241018P02300000 | 2024-05-23 1:54PM EDT | 2024-10-18 | 1.20 | 0.70 | 0.95 | 0.00 | - | 1 | 4 | 50.60% |
| SPXW241031P02300000 | 2024-06-03 10:35AM EDT | 2024-10-31 | 1.22 | 0.85 | 1.05 | 0.00 | - | 4 | 12 | 49.43% |
| SPX241115P02300000 | 2024-06-06 3:58PM EDT | 2024-11-15 | 1.35 | 1.15 | 1.40 | 0.00 | - | 41 | 8,298 | 48.44% |
| SPXW241129P02300000 | 2024-06-10 11:52AM EDT | 2024-11-29 | 1.53 | 0.00 | 0.00 | +0.03 | +2.00% | 2 | 3 | 25.00% |
| SPX241220P02300000 | 2024-06-10 12:38PM EDT | 2024-12-20 | 2.07 | 2.00 | 2.25 | -0.13 | -5.91% | 4 | 4,185 | 46.19% |
| SPXW241231P02300000 | 2024-05-31 1:54PM EDT | 2024-12-31 | 3.10 | 2.15 | 2.45 | 0.00 | - | 74 | 319 | 45.38% |
| SPX250117P02300000 | 2024-06-04 2:41PM EDT | 2025-01-17 | 3.20 | 2.60 | 2.95 | 0.00 | - | 70 | 5,427 | 44.57% |
| SPX250221P02300000 | 2024-06-10 9:32AM EDT | 2025-02-21 | 3.80 | 3.50 | 3.90 | +0.10 | +2.70% | 1 | 8,308 | 42.86% |
| SPX250321P02300000 | 2024-06-10 2:34PM EDT | 2025-03-21 | 4.50 | 4.30 | 4.70 | -0.30 | -6.25% | 50 | 2,281 | 41.68% |
| SPXW250331P02300000 | 2024-06-06 12:44PM EDT | 2025-03-31 | 4.80 | 4.50 | 5.00 | -0.10 | -2.04% | 22 | 9 | 41.30% |
| SPX250417P02300000 | 2024-05-30 11:02AM EDT | 2025-04-17 | 6.50 | 5.00 | 5.50 | 0.00 | - | 2 | 13 | 40.67% |
| SPX250516P02300000 | 2024-05-30 11:06AM EDT | 2025-05-16 | 7.20 | 5.60 | 6.20 | 0.00 | - | 2 | 43 | 39.54% |
| SPX250620P02300000 | 2024-06-06 11:58AM EDT | 2025-06-20 | 6.80 | 6.50 | 7.10 | 0.00 | - | 39 | 1,537 | 38.37% |
| SPX271217P02300000 | 2024-06-04 10:38AM EDT | 2027-12-17 | 29.50 | 19.40 | 32.90 | 0.00 | - | 1 | 0 | 26.80% |
© 2024 Yahoo. Tutti i diritti riservati.