Italia markets close in 6 hours 56 minutes
FTSE MIB
34.494,14 -165,41 (-0,48%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.585,96 -85,96 (-0,14%)
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:3250.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03250000 | 2023-05-17 3:50PM EDT | 2024-06-21 | 1,094.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240719C03250000 | 2024-04-29 12:41PM EDT | 2024-07-19 | 1,890.80 | 2,045.10 | 2,052.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C03250000 | 2024-01-05 11:05AM EDT | 2024-09-30 | 1,563.10 | 1,768.30 | 1,814.00 | 0.00 | - | 12 | 14 | 0.00% |
| SPX241018C03250000 | 2023-11-02 6:09AM EDT | 2024-10-18 | 1,163.80 | 1,421.50 | 1,517.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03250000 | 2023-05-09 3:21PM EDT | 2024-12-20 | 1,119.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250117C03250000 | 2024-01-19 12:50PM EDT | 2025-01-17 | 1,677.00 | 1,861.50 | 1,886.00 | 0.00 | - | 2 | 3 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03250000 | 2024-05-28 3:18PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 7,645 | 62.35% |
| SPXW240628P03250000 | 2024-05-22 1:05PM EDT | 2024-06-28 | 0.33 | 0.30 | 0.40 | 0.00 | - | 2 | 495 | 57.59% |
| SPX240719P03250000 | 2024-05-24 3:33PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.90 | 0.00 | - | 22 | 1,295 | 48.71% |
| SPXW240816P03250000 | 2024-05-28 10:14AM EDT | 2024-08-16 | 1.70 | 1.85 | 2.00 | 0.00 | - | 60 | 732 | 42.91% |
| SPXW240920P03250000 | 2024-05-20 1:32PM EDT | 2024-09-20 | 2.93 | 3.40 | 3.60 | 0.00 | - | 6 | 114 | 38.52% |
| SPXW240930P03250000 | 2024-04-26 11:38AM EDT | 2024-09-30 | 6.50 | 3.30 | 3.70 | 0.00 | - | 2 | 242 | 37.08% |
| SPXW241018P03250000 | 2024-05-17 11:49AM EDT | 2024-10-18 | 4.40 | 4.90 | 5.10 | 0.00 | - | 45 | 45 | 36.23% |
| SPX241115P03250000 | 2024-05-28 12:13PM EDT | 2024-11-15 | 6.25 | 6.80 | 7.30 | 0.00 | - | 3 | 396 | 34.92% |
| SPX241220P03250000 | 2024-05-24 10:07AM EDT | 2024-12-20 | 9.10 | 9.40 | 9.70 | 0.00 | - | 20 | 7,255 | 33.27% |
| SPXW241231P03250000 | 2024-05-29 4:12AM EDT | 2024-12-31 | 10.10 | 9.90 | 10.30 | 0.00 | - | 10 | 410 | 32.73% |
| SPX250117P03250000 | 2024-05-14 3:42PM EDT | 2025-01-17 | 10.97 | 11.10 | 11.50 | 0.00 | - | 1 | 552 | 32.10% |
| SPX250221P03250000 | 2024-05-17 9:56AM EDT | 2025-02-21 | 12.40 | 13.50 | 14.10 | 0.00 | - | 1 | 82 | 31.01% |
| SPX250321P03250000 | 2024-05-13 3:24AM EDT | 2025-03-21 | 15.10 | 15.60 | 16.00 | 0.00 | - | 1 | 157 | 30.18% |
| SPX250417P03250000 | 2024-04-26 10:29AM EDT | 2025-04-17 | 21.27 | 16.20 | 16.70 | 0.00 | - | 1 | 8 | 29.13% |
| SPX250516P03250000 | 2024-05-09 12:11PM EDT | 2025-05-16 | 19.12 | 19.20 | 19.90 | 0.00 | - | 1 | 1 | 28.83% |
| SPX250620P03250000 | 2024-05-28 3:04PM EDT | 2025-06-20 | 20.90 | 21.30 | 22.10 | 0.00 | - | 1 | 1,898 | 28.07% |
| SPX251219P03250000 | 2024-04-24 3:05PM EDT | 2025-12-19 | 42.80 | 32.40 | 33.10 | 0.00 | - | 10 | 55 | 25.17% |
© 2024 Yahoo. Tutti i diritti riservati.