Italia markets closed
Dow Jones
38.831,09 +32,10 (+0,08%) Nasdaq
17.191,95 +58,83 (+0,34%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.739,88 -89,48 (-0,14%) CMC Crypto 200
1.444,23 -2,44 (-0,17%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Prezzo d'esercizio:3100.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03100000 | 2024-03-18 1:52PM EDT | 2024-06-21 | 2,092.17 | 1,920.90 | 1,963.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03100000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 2,157.75 | 2,264.30 | 2,271.30 | 0.00 | - | 1 | 3 | 115.42% |
| SPX240920C03100000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 2,257.99 | 2,295.80 | 2,300.80 | 0.00 | - | 2 | 2 | 66.72% |
| SPX241018C03100000 | 2024-05-30 4:01PM EDT | 2024-10-18 | 2,187.65 | 2,304.50 | 2,313.50 | 0.00 | - | 1 | 4 | 62.60% |
| SPX241220C03100000 | 2023-12-12 3:50PM EDT | 2024-12-20 | 1,664.64 | 1,762.20 | 1,798.30 | 0.00 | - | 31 | 45 | 0.00% |
| SPX250117C03100000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 2,155.80 | 2,334.10 | 2,341.90 | 0.00 | - | 1 | 11 | 54.08% |
| SPX250221C03100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,222.74 | 2,159.30 | 2,189.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C03100000 | 2023-03-31 9:34AM EDT | 2027-12-17 | 1,465.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C03100000 | 2023-07-13 12:27PM EDT | 2028-12-15 | 1,921.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03100000 | 2024-06-05 3:10PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 556 | 11,664 | 83.98% |
| SPXW240628P03100000 | 2024-06-06 11:11AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 1,244 | 72.07% |
| SPX240719P03100000 | 2024-06-10 1:46PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | 0.00 | - | 42 | 2,684 | 55.42% |
| SPXW240731P03100000 | 2024-06-10 11:51AM EDT | 2024-07-31 | 0.46 | 0.35 | 0.50 | -0.14 | -23.33% | 406 | 800 | 50.15% |
| SPX240816P03100000 | 2024-06-10 1:49PM EDT | 2024-08-16 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 20 | 8,595 | 46.58% |
| SPXW240830P03100000 | 2024-06-05 3:46PM EDT | 2024-08-30 | 1.40 | 1.05 | 1.15 | 0.00 | - | 9 | 2,832 | 44.04% |
| SPXW240920P03100000 | 2024-06-06 4:06PM EDT | 2024-09-20 | 1.85 | 1.65 | 1.80 | 0.00 | - | 365 | 395 | 41.29% |
| SPXW240930P03100000 | 2024-06-10 2:21PM EDT | 2024-09-30 | 2.00 | 1.90 | 2.05 | -0.17 | -7.83% | 24 | 10 | 40.02% |
| SPX241018P03100000 | 2024-06-03 12:17PM EDT | 2024-10-18 | 3.70 | 2.55 | 2.70 | 0.00 | - | 1 | 1,126 | 38.42% |
| SPXW241031P03100000 | 2024-05-15 12:36PM EDT | 2024-10-31 | 4.20 | 2.95 | 3.20 | 0.00 | - | 1 | 557 | 37.43% |
| SPX241115P03100000 | 2024-06-10 11:52AM EDT | 2024-11-15 | 4.02 | 3.80 | 4.00 | -0.33 | -7.59% | 4 | 2,055 | 36.67% |
| SPX241220P03100000 | 2024-06-10 2:59AM EDT | 2024-12-20 | 6.10 | 5.70 | 6.00 | -0.10 | -1.61% | 1 | 9,973 | 35.11% |
| SPXW241231P03100000 | 2024-06-10 9:30AM EDT | 2024-12-31 | 6.70 | 6.20 | 6.50 | -0.20 | -2.90% | 200 | 1,034 | 34.55% |
| SPX250117P03100000 | 2024-06-04 10:04AM EDT | 2025-01-17 | 8.60 | 7.10 | 7.40 | 0.00 | - | 80 | 5,293 | 33.84% |
| SPX250221P03100000 | 2024-05-10 3:52PM EDT | 2025-02-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 12.50% |
| SPX250321P03100000 | 2024-05-30 9:45AM EDT | 2025-03-21 | 13.60 | 10.60 | 10.90 | 0.00 | - | 35 | 2,304 | 31.73% |
| SPXW250331P03100000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 14.10 | 11.50 | 11.90 | 0.00 | - | 1 | 2 | 31.64% |
| SPX250417P03100000 | 2024-05-16 3:57PM EDT | 2025-04-17 | 13.90 | 12.00 | 12.30 | 0.00 | - | 24 | 36 | 30.94% |
| SPX250516P03100000 | 2024-05-29 9:46AM EDT | 2025-05-16 | 16.96 | 13.30 | 13.70 | 0.00 | - | 6 | 16 | 30.14% |
| SPX250620P03100000 | 2024-06-03 3:31PM EDT | 2025-06-20 | 17.40 | 15.00 | 15.30 | 0.00 | - | 3 | 5,520 | 29.26% |
| SPX251219P03100000 | 2024-06-07 10:59AM EDT | 2025-12-19 | 25.00 | 24.40 | 24.90 | 0.00 | - | 3 | 208 | 26.30% |
| SPX271217P03100000 | 2023-12-29 8:06AM EDT | 2027-12-17 | 123.40 | 66.00 | 142.40 | 0.00 | - | 1 | 550 | 26.90% |
| SPX281215P03100000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 109.13 | 70.80 | 148.70 | 0.00 | - | 1 | 453 | 24.09% |
| SPX291221P03100000 | 2024-04-16 3:37PM EDT | 2029-12-21 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.