Italia markets close in 4 hours 55 minutes
FTSE MIB
34.351,29 -308,26 (-0,89%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.626,30 -579,57 (-0,92%)
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:3525.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03525000 | 2024-04-15 12:24PM EDT | 2024-06-21 | 1,627.20 | 1,775.20 | 1,809.20 | 0.00 | - | - | 1 | 85.14% |
| SPX240719C03525000 | 2023-12-05 1:38PM EDT | 2024-07-19 | 1,146.38 | 1,264.30 | 1,269.10 | 0.00 | - | - | 18 | 0.00% |
| SPX241018C03525000 | 2023-12-05 1:41PM EDT | 2024-10-18 | 1,185.48 | 1,284.60 | 1,311.30 | 0.00 | - | - | 9 | 0.00% |
| SPX250117C03525000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 951.87 | 1,201.10 | 1,313.20 | 0.00 | - | - | 11 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03525000 | 2024-05-28 3:18PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.35 | 0.00 | - | 5 | 4,106 | 54.54% |
| SPXW240628P03525000 | 2024-05-20 2:25PM EDT | 2024-06-28 | 0.59 | 0.45 | 0.60 | 0.00 | - | 60 | 5,571 | 50.56% |
| SPX240719P03525000 | 2024-05-28 11:10AM EDT | 2024-07-19 | 1.10 | 1.20 | 1.35 | 0.00 | - | 2 | 5,356 | 43.12% |
| SPX240816P03525000 | 2024-05-23 4:03PM EDT | 2024-08-16 | 2.95 | 2.70 | 2.90 | 0.00 | - | 100 | 1,013 | 38.14% |
| SPX240920P03525000 | 2024-05-28 3:48PM EDT | 2024-09-20 | 4.67 | 4.90 | 5.10 | 0.00 | - | 2 | 344 | 34.38% |
| SPXW240930P03525000 | 2024-05-13 11:51AM EDT | 2024-09-30 | 5.89 | 5.50 | 5.80 | 0.00 | - | 1 | 73 | 33.61% |
| SPX241018P03525000 | 2024-05-28 12:31PM EDT | 2024-10-18 | 6.20 | 6.90 | 7.20 | 0.00 | - | 2 | 1,174 | 32.48% |
| SPX241115P03525000 | 2024-05-21 3:00PM EDT | 2024-11-15 | 8.20 | 9.50 | 9.80 | 0.00 | - | 2 | 554 | 31.22% |
| SPX241220P03525000 | 2024-05-21 3:10PM EDT | 2024-12-20 | 11.00 | 12.70 | 13.00 | 0.00 | - | 2 | 1,838 | 29.86% |
| SPXW241231P03525000 | 2024-05-06 2:09PM EDT | 2024-12-31 | 14.54 | 13.50 | 13.60 | 0.00 | - | 9 | 136 | 29.33% |
| SPX250117P03525000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 14.80 | 14.80 | 15.20 | 0.00 | - | 10 | 981 | 28.83% |
| SPX250221P03525000 | 2024-05-22 9:58AM EDT | 2025-02-21 | 15.50 | 17.80 | 18.20 | 0.00 | - | 9 | 74 | 27.82% |
| SPX250321P03525000 | 2024-05-17 3:03PM EDT | 2025-03-21 | 18.18 | 20.50 | 20.80 | 0.00 | - | 3 | 737 | 27.18% |
| SPX250417P03525000 | 2024-05-15 4:01PM EDT | 2025-04-17 | 20.32 | 22.50 | 23.50 | 0.00 | - | - | 270 | 26.67% |
© 2024 Yahoo. Tutti i diritti riservati.