Italia markets closed
Dow Jones
38.621,52 +50,49 (+0,13%) Nasdaq
16.797,70 -30,97 (-0,18%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0884 -0,0023 (-0,21%) Bitcoin EUR
64.846,73 +1.303,84 (+2,05%) CMC Crypto 200
1.473,98 +26,83 (+1,85%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:13PM EDT. Mercato aperto.
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02500000 | 2024-05-13 2:42PM EDT | 2024-06-21 | 2,777.73 | 2,772.40 | 2,779.30 | +49.80 | +1.83% | 1 | 67 | 145.85% |
| SPXW240628C02500000 | 2024-03-28 12:34PM EDT | 2024-06-28 | 2,776.50 | 2,600.20 | 2,621.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240719C02500000 | 2024-03-25 3:38PM EDT | 2024-07-19 | 2,753.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C02500000 | 2024-01-17 12:33PM EDT | 2024-08-16 | 2,289.09 | 2,531.10 | 2,549.60 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C02500000 | 2024-05-28 10:42AM EDT | 2024-09-20 | 2,831.68 | 2,795.80 | 2,800.90 | 0.00 | - | 6 | 19 | 79.21% |
| SPXW240930C02500000 | 2023-10-09 9:32AM EDT | 2024-09-30 | 1,886.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C02500000 | 2024-05-21 11:44AM EDT | 2024-11-15 | 2,857.56 | 2,809.60 | 2,820.20 | 0.00 | - | - | 1 | 71.05% |
| SPX241220C02500000 | 2024-05-20 2:49PM EDT | 2024-12-20 | 2,865.11 | 2,819.40 | 2,825.40 | 0.00 | - | 3 | 9 | 66.87% |
| SPX250117C02500000 | 2023-09-27 10:52AM EDT | 2025-01-17 | 1,902.31 | 1,726.00 | 1,753.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,786.37 | 2,731.20 | 2,755.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02500000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,758.84 | 2,769.50 | 2,796.40 | 0.00 | - | - | 1 | 47.74% |
| SPX250620C02500000 | 2023-09-25 12:08PM EDT | 2025-06-20 | 1,999.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C02500000 | 2024-02-05 5:06PM EDT | 2027-12-17 | 2,675.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P02500000 | 2024-05-31 9:55AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1,623 | 92.19% |
| SPXW240628P02500000 | 2024-06-03 3:33PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 3,961 | 78.52% |
| SPX240719P02500000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | 0.00 | - | 276 | 10,628 | 65.48% |
| SPXW240731P02500000 | 2024-06-03 3:38PM EDT | 2024-07-31 | 0.26 | 0.20 | 0.30 | 0.00 | - | 90 | 1,385 | 60.74% |
| SPX240816P02500000 | 2024-06-04 9:46AM EDT | 2024-08-16 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1,000 | 6,040 | 56.57% |
| SPXW240830P02500000 | 2024-06-04 12:10PM EDT | 2024-08-30 | 0.63 | 0.60 | 0.70 | -0.07 | -10.00% | 15 | 297 | 53.66% |
| SPXW240920P02500000 | 2024-05-31 10:15AM EDT | 2024-09-20 | 1.12 | 0.90 | 1.05 | 0.00 | - | 2 | 61 | 50.17% |
| SPXW240930P02500000 | 2024-05-23 1:00PM EDT | 2024-09-30 | 1.25 | 1.05 | 1.20 | 0.00 | - | 5 | 2,868 | 49.04% |
| SPX241018P02500000 | 2024-06-04 3:44AM EDT | 2024-10-18 | 1.40 | 1.40 | 1.55 | -0.05 | -3.45% | 40 | 17,945 | 46.97% |
| SPXW241031P02500000 | 2024-06-03 10:35AM EDT | 2024-10-31 | 1.70 | 1.60 | 1.80 | 0.00 | - | 2 | 51 | 45.63% |
| SPX241115P02500000 | 2024-06-04 11:34AM EDT | 2024-11-15 | 2.22 | 2.10 | 2.30 | -0.13 | -5.53% | 3 | 4,172 | 44.73% |
| SPX241220P02500000 | 2024-06-04 12:02PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.50 | 0.00 | - | 4 | 8,069 | 42.73% |
| SPXW241231P02500000 | 2024-05-31 2:26PM EDT | 2024-12-31 | 3.90 | 3.60 | 3.80 | 0.00 | - | 27 | 386 | 42.04% |
| SPX250117P02500000 | 2024-06-04 11:05AM EDT | 2025-01-17 | 4.25 | 4.10 | 4.40 | -0.45 | -9.57% | 600 | 9,508 | 41.21% |
| SPX250221P02500000 | 2024-05-16 1:11PM EDT | 2025-02-21 | 5.55 | 5.40 | 5.60 | 0.00 | - | 5 | 4,637 | 39.62% |
| SPX250321P02500000 | 2024-05-30 10:50AM EDT | 2025-03-21 | 7.10 | 6.50 | 6.70 | 0.00 | - | 1 | 516 | 38.62% |
| SPXW250331P02500000 | 2024-06-04 10:05AM EDT | 2025-03-31 | 6.78 | 6.80 | 7.00 | -0.24 | -3.42% | 4 | 203 | 38.21% |
| SPX250417P02500000 | 2024-05-30 11:01AM EDT | 2025-04-17 | 8.10 | 7.30 | 7.60 | 0.00 | - | 4 | 12 | 37.62% |
| SPX250516P02500000 | 2024-06-04 11:58AM EDT | 2025-05-16 | 8.49 | 8.20 | 8.50 | +0.40 | +4.94% | 5 | 74 | 36.61% |
| SPX250620P02500000 | 2024-06-03 3:34PM EDT | 2025-06-20 | 9.40 | 9.30 | 9.70 | 0.00 | - | 2 | 4,098 | 35.59% |
| SPX251219P02500000 | 2024-05-29 12:10PM EDT | 2025-12-19 | 16.20 | 15.00 | 15.60 | 0.00 | - | 20 | 29 | 31.62% |
| SPX271217P02500000 | 2024-05-31 1:25PM EDT | 2027-12-17 | 36.10 | 33.60 | 37.50 | 0.00 | - | 1 | 341 | 24.65% |
© 2024 Yahoo. Tutti i diritti riservati.