Italia markets close in 5 hours 37 minutes
FTSE MIB
34.248,38 -293,63 (-0,85%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,60 -0,14 (-0,18%) Bitcoin EUR
62.368,71 -2.172,96 (-3,37%)
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:3575.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03575000 | 2023-10-20 2:15PM EDT | 2024-06-21 | 828.18 | 1,032.50 | 1,053.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240628C03575000 | 2023-07-24 10:04AM EDT | 2024-06-28 | 1,151.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03575000 | 2023-12-05 1:40PM EDT | 2024-07-19 | 1,099.81 | 1,222.20 | 1,221.80 | 0.00 | - | 18 | 10 | 0.00% |
| SPX241018C03575000 | 2023-12-05 1:38PM EDT | 2024-10-18 | 1,141.78 | 1,261.70 | 1,278.50 | 0.00 | - | 36 | 18 | 0.00% |
| SPX241220C03575000 | 2023-12-13 10:30AM EDT | 2024-12-20 | 1,246.67 | 1,328.40 | 1,359.40 | 0.00 | - | - | 3 | 0.00% |
| SPX250117C03575000 | 2023-11-20 4:15PM EDT | 2025-01-17 | 1,189.98 | 1,296.00 | 1,306.50 | 0.00 | - | - | 6 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03575000 | 2024-06-10 12:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 66.02% |
| SPXW240628P03575000 | 2024-06-07 1:03PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 0 | 57.91% |
| SPXW240719P03575000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 1.25 | 0.55 | 0.65 | 0.00 | - | 10 | 0 | 45.61% |
| SPXW240816P03575000 | 2024-05-21 1:50PM EDT | 2024-08-16 | 2.50 | 1.55 | 1.70 | 0.00 | - | 58 | 0 | 38.63% |
| SPX240920P03575000 | 2024-06-10 2:21PM EDT | 2024-09-20 | 3.30 | 3.30 | 3.50 | 0.00 | - | 4 | 0 | 34.30% |
| SPXW240930P03575000 | 2024-05-23 11:42AM EDT | 2024-09-30 | 5.25 | 3.80 | 4.00 | 0.00 | - | 20 | 0 | 33.33% |
| SPXW241018P03575000 | 2024-05-30 11:05AM EDT | 2024-10-18 | 7.60 | 5.00 | 5.20 | 0.00 | - | 26 | 0 | 32.11% |
| SPX241115P03575000 | 2024-05-31 12:19PM EDT | 2024-11-15 | 10.65 | 7.20 | 7.60 | 0.00 | - | 1 | 0 | 30.86% |
| SPX241220P03575000 | 2024-05-29 3:37PM EDT | 2024-12-20 | 13.15 | 10.20 | 10.50 | 0.00 | - | 4 | 0 | 29.44% |
| SPXW241231P03575000 | 2024-05-31 2:25PM EDT | 2024-12-31 | 13.90 | 10.90 | 11.10 | 0.00 | - | 22 | 0 | 28.90% |
| SPX250117P03575000 | 2024-06-06 12:40PM EDT | 2025-01-17 | 12.70 | 12.20 | 12.60 | 0.00 | - | 3 | 0 | 28.39% |
| SPX250221P03575000 | 2024-06-03 10:23AM EDT | 2025-02-21 | 16.84 | 15.00 | 15.50 | 0.00 | - | 18 | 0 | 27.39% |
| SPX250321P03575000 | 2024-06-10 3:52PM EDT | 2025-03-21 | 17.30 | 17.50 | 17.90 | 0.00 | - | 6 | 0 | 26.72% |
© 2024 Yahoo. Tutti i diritti riservati.