Italia markets open in 4 hours 21 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.511,88 -325,58 (-0,84%) EUR/USD
1,0889 +0,0006 (+0,05%) Bitcoin EUR
65.312,04 +1.780,25 (+2,80%) CMC Crypto 200
1.478,67 +31,52 (+2,18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:16PM EDT
Prezzo d'esercizio:3350.00
Opzioni d'acquistoper5 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03350000 | 2024-02-05 12:21PM EDT | 2024-06-21 | 1,630.00 | 1,804.70 | 1,813.10 | 0.00 | - | 4 | 37 | 0.00% |
| SPXW240628C03350000 | 2023-09-20 3:19PM EDT | 2024-06-28 | 1,203.78 | 1,005.60 | 1,013.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03350000 | 2023-12-22 2:02PM EDT | 2024-09-20 | 1,519.64 | 1,590.10 | 1,635.60 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240930C03350000 | 2023-11-02 10:50AM EDT | 2024-09-30 | 1,104.00 | 1,366.60 | 1,373.70 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03350000 | 2023-11-30 4:42PM EDT | 2024-11-15 | 1,349.67 | 1,521.40 | 1,562.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03350000 | 2023-06-29 2:18PM EDT | 2024-12-20 | 1,281.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Opzioni di venditaper5 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03350000 | 2024-06-02 8:15PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 64.26% |
| SPXW240628P03350000 | 2024-06-03 3:03PM EDT | 2024-06-28 | 0.20 | 0.10 | 0.25 | 0.00 | - | 11 | 0 | 57.76% |
| SPXW240719P03350000 | 2024-06-04 2:56PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.65 | 0.00 | - | 20 | 0 | 47.51% |
| SPXW240816P03350000 | 2024-06-04 2:50PM EDT | 2024-08-16 | 1.60 | 1.45 | 1.65 | 0.00 | - | 5 | 0 | 41.22% |
| SPXW240920P03350000 | 2024-05-24 10:36AM EDT | 2024-09-20 | 3.70 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 36.77% |
| SPXW240930P03350000 | 2024-05-21 11:37AM EDT | 2024-09-30 | 3.70 | 3.40 | 3.70 | 0.00 | - | 2 | 0 | 35.86% |
| SPXW241018P03350000 | 2024-05-31 11:31AM EDT | 2024-10-18 | 5.70 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 34.51% |
| SPX241115P03350000 | 2024-05-30 3:28PM EDT | 2024-11-15 | 7.76 | 6.30 | 6.70 | 0.00 | - | 160 | 0 | 33.10% |
| SPX241220P03350000 | 2024-06-03 3:34PM EDT | 2024-12-20 | 9.40 | 8.90 | 9.10 | 0.00 | - | 2 | 0 | 31.52% |
| SPXW241231P03350000 | 2024-06-04 3:44PM EDT | 2024-12-31 | 9.80 | 9.40 | 9.80 | 0.00 | - | 1 | 0 | 31.05% |
| SPX250117P03350000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 11.25 | 10.60 | 11.00 | 0.00 | - | 2 | 0 | 30.45% |
| SPX250221P03350000 | 2024-05-29 11:14AM EDT | 2025-02-21 | 15.15 | 13.10 | 13.60 | 0.00 | - | 28 | 0 | 29.40% |
| SPX250321P03350000 | 2024-06-04 10:22AM EDT | 2025-03-21 | 16.05 | 15.20 | 15.60 | 0.00 | - | 1 | 0 | 28.64% |
| SPXW250331P03350000 | 2024-06-03 10:08AM EDT | 2025-03-31 | 16.30 | 15.80 | 16.30 | 0.00 | - | 1 | 0 | 28.39% |
| SPX250417P03350000 | 2024-04-04 3:00PM EDT | 2025-04-17 | 30.50 | 20.70 | 21.40 | 0.00 | - | 2 | 2 | 29.08% |
| SPX250516P03350000 | 2024-05-29 12:30PM EDT | 2025-05-16 | 21.20 | 18.80 | 19.60 | 0.00 | - | 1 | 0 | 27.37% |
| SPX250620P03350000 | 2024-05-29 2:24PM EDT | 2025-06-20 | 23.40 | 21.30 | 21.90 | 0.00 | - | 1 | 0 | 26.65% |
| SPX251219P03350000 | 2024-05-02 1:48PM EDT | 2025-12-19 | 45.00 | 34.60 | 35.50 | 0.00 | - | 1 | 30 | 24.27% |
© 2024 Yahoo. Tutti i diritti riservati.