Italia markets open in 3 hours 24 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.491,06 -1.241,01 (-1,92%) CMC Crypto 200
1.416,57 -30,11 (-2,08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:3550.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03550000 | 2024-05-29 2:06PM EDT | 2024-06-21 | 1,738.01 | 1,807.80 | 1,815.10 | 0.00 | - | - | 0 | 87.21% |
| SPXW240628C03550000 | 2023-09-07 12:57PM EDT | 2024-06-28 | 1,061.42 | 916.60 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 2024-07-19 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240816C03550000 | 2024-05-17 9:33AM EDT | 2024-08-16 | 1,786.89 | 1,833.10 | 1,842.40 | 0.00 | - | 1 | 0 | 60.58% |
| SPXW240930C03550000 | 2023-11-03 9:43AM EDT | 2024-09-30 | 975.50 | 1,184.10 | 1,191.10 | 0.00 | - | 21 | 21 | 0.00% |
| SPX241018C03550000 | 2024-01-09 1:04PM EDT | 2024-10-18 | 1,330.83 | 1,543.20 | 1,559.00 | 0.00 | - | 39 | 44 | 0.00% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 2024-12-20 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 0.00% |
| SPX250117C03550000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 931.92 | 1,179.40 | 1,291.20 | 0.00 | - | 11 | 13 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03550000 | 2024-06-07 9:33AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 70.31% |
| SPXW240628P03550000 | 2024-06-07 2:17PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 0 | 58.89% |
| SPX240719P03550000 | 2024-06-06 3:54PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.65 | 0.00 | - | 55 | 0 | 46.33% |
| SPXW240731P03550000 | 2024-06-10 10:07AM EDT | 2024-07-31 | 0.90 | 0.80 | 1.00 | 0.00 | - | 2 | 0 | 42.37% |
| SPX240816P03550000 | 2024-06-05 9:30AM EDT | 2024-08-16 | 1.95 | 1.45 | 1.65 | 0.00 | - | 12 | 0 | 39.10% |
| SPXW240830P03550000 | 2024-06-07 10:24AM EDT | 2024-08-30 | 2.25 | 2.10 | 2.30 | 0.00 | - | 1 | 0 | 37.02% |
| SPX240920P03550000 | 2024-06-10 2:21PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 34.69% |
| SPXW240930P03550000 | 2024-06-06 11:35AM EDT | 2024-09-30 | 3.85 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 33.73% |
| SPX241018P03550000 | 2024-06-10 10:24AM EDT | 2024-10-18 | 4.90 | 4.70 | 5.00 | 0.00 | - | 3 | 0 | 32.42% |
| SPXW241031P03550000 | 2024-06-07 11:19AM EDT | 2024-10-31 | 5.70 | 5.50 | 5.80 | 0.00 | - | 26 | 0 | 31.59% |
| SPX241115P03550000 | 2024-06-06 11:09AM EDT | 2024-11-15 | 7.30 | 6.90 | 7.30 | 0.00 | - | 2 | 0 | 31.13% |
| SPX241220P03550000 | 2024-06-10 11:20AM EDT | 2024-12-20 | 10.10 | 9.80 | 10.10 | 0.00 | - | 51 | 0 | 29.68% |
| SPXW241231P03550000 | 2024-06-04 11:25AM EDT | 2024-12-31 | 12.40 | 10.40 | 10.70 | 0.00 | - | 53 | 0 | 29.15% |
| SPX250117P03550000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 13.60 | 11.70 | 12.10 | 0.00 | - | 1 | 0 | 28.61% |
| SPX250221P03550000 | 2024-05-15 3:50PM EDT | 2025-02-21 | 16.40 | 14.50 | 14.90 | 0.00 | - | 27 | 0 | 27.59% |
| SPX250321P03550000 | 2024-06-07 3:26PM EDT | 2025-03-21 | 17.08 | 16.80 | 17.30 | 0.00 | - | 3 | 0 | 26.93% |
| SPXW250331P03550000 | 2024-06-07 3:08PM EDT | 2025-03-31 | 17.74 | 17.50 | 18.00 | 0.00 | - | 90 | 0 | 26.67% |
| SPX250417P03550000 | 2024-06-07 3:30PM EDT | 2025-04-17 | 19.01 | 18.70 | 19.60 | 0.00 | - | 3 | 0 | 26.37% |
| SPX250516P03550000 | 2024-05-20 1:54PM EDT | 2025-05-16 | 23.23 | 20.80 | 21.60 | 0.00 | - | 1 | 0 | 25.71% |
| SPX250620P03550000 | 2024-06-03 3:31PM EDT | 2025-06-20 | 27.20 | 23.40 | 24.00 | 0.00 | - | 2 | 0 | 25.01% |
| SPX251219P03550000 | 2024-06-05 10:35AM EDT | 2025-12-19 | 42.00 | 37.90 | 39.30 | 0.00 | - | 1 | 0 | 22.87% |
© 2024 Yahoo. Tutti i diritti riservati.