Italia markets close in 3 hours 48 minutes
FTSE MIB
34.270,59 -388,96 (-1,12%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.495,91 -434,49 (-0,69%)
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:3050.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03050000 | 2023-01-31 12:21PM EDT | 2024-06-21 | 1,184.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03050000 | 2024-04-04 4:01PM EDT | 2024-06-28 | 2,131.00 | 2,089.80 | 2,106.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240816C03050000 | 2024-05-10 12:13PM EDT | 2024-08-16 | 2,194.00 | 2,246.40 | 2,255.10 | 0.00 | - | - | 5 | 0.00% |
| SPX241018C03050000 | 2024-05-15 11:14AM EDT | 2024-10-18 | 2,291.89 | 2,269.10 | 2,277.80 | 0.00 | - | 1 | 1 | 51.12% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 2024-12-20 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX250117C03050000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,204.09 | 2,304.10 | 2,312.80 | 0.00 | - | 4 | 5 | 49.19% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 2025-02-21 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03050000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 8,789 | 68.31% |
| SPXW240628P03050000 | 2024-05-15 3:47PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 1,281 | 62.67% |
| SPXW240719P03050000 | 2024-05-20 4:09PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 1,326 | 52.37% |
| SPXW240816P03050000 | 2024-05-16 1:10PM EDT | 2024-08-16 | 1.32 | 1.30 | 1.50 | 0.00 | - | 3 | 122 | 46.42% |
| SPX240920P03050000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 2.40 | 2.60 | 2.75 | 0.00 | - | 55 | 2,836 | 41.57% |
| SPXW240930P03050000 | 2024-05-23 1:38PM EDT | 2024-09-30 | 2.75 | 2.95 | 3.10 | 0.00 | - | 12 | 47 | 40.47% |
| SPXW241018P03050000 | 2024-05-23 1:20PM EDT | 2024-10-18 | 3.50 | 3.70 | 4.00 | 0.00 | - | 3 | 5 | 39.11% |
| SPX241115P03050000 | 2024-05-24 3:23PM EDT | 2024-11-15 | 5.00 | 5.30 | 5.60 | 0.00 | - | 2 | 119 | 37.45% |
| SPX241220P03050000 | 2024-05-28 10:30AM EDT | 2024-12-20 | 7.00 | 7.50 | 7.80 | 0.00 | - | 1 | 1,246 | 35.82% |
| SPXW241231P03050000 | 2024-05-15 12:11PM EDT | 2024-12-31 | 7.40 | 8.00 | 8.30 | 0.00 | - | 200 | 426 | 35.23% |
| SPX250117P03050000 | 2024-05-08 10:50AM EDT | 2025-01-17 | 9.21 | 9.00 | 9.30 | 0.00 | - | 3 | 232 | 34.53% |
| SPX250221P03050000 | 2024-04-23 1:43PM EDT | 2025-02-21 | 14.80 | 10.60 | 11.00 | 0.00 | - | 1 | 9 | 33.08% |
| SPX250321P03050000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 13.00 | 12.90 | 13.30 | 0.00 | - | 53 | 99 | 32.50% |
| SPX250417P03050000 | 2024-05-28 3:58PM EDT | 2025-04-17 | 13.80 | 14.20 | 14.80 | 0.00 | - | 10 | 12 | 31.69% |
© 2024 Yahoo. Tutti i diritti riservati.