Italia markets open in 8 hours 48 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0771 -0,0033 (-0,30%) Bitcoin EUR
64.539,89 -193,58 (-0,30%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
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:3625.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03625000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 1,678.10 | 1,731.20 | 1,750.60 | 0.00 | - | 16 | 16 | 102.19% |
| SPXW240628C03625000 | 2024-04-12 9:57AM EDT | 2024-06-28 | 1,575.00 | 1,601.70 | 1,619.90 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240719C03625000 | 2023-12-05 1:41PM EDT | 2024-07-19 | 1,052.78 | 1,177.50 | 1,174.50 | 0.00 | - | 16 | 9 | 0.00% |
| SPX240816C03625000 | 2023-12-05 1:44PM EDT | 2024-08-16 | 1,062.81 | 1,186.60 | 1,201.50 | 0.00 | - | - | 3 | 0.00% |
| SPX240920C03625000 | 2023-09-15 10:05AM EDT | 2024-09-20 | 1,065.07 | 750.20 | 1,075.00 | 0.00 | - | - | 9 | 0.00% |
| SPX241018C03625000 | 2023-12-05 1:40PM EDT | 2024-10-18 | 1,097.11 | 1,212.40 | 1,229.60 | 0.00 | - | 18 | 23 | 0.00% |
| SPX241115C03625000 | 2023-12-05 1:44PM EDT | 2024-11-15 | 1,107.76 | 1,224.20 | 1,242.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241220C03625000 | 2023-12-13 10:30AM EDT | 2024-12-20 | 1,202.72 | 1,283.50 | 1,314.00 | 0.00 | - | - | 3 | 0.00% |
| SPX250117C03625000 | 2023-11-20 4:15PM EDT | 2025-01-17 | 1,147.15 | 1,252.90 | 1,263.20 | 0.00 | - | - | 6 | 0.00% |
| SPX250321C03625000 | 2024-03-25 10:45AM EDT | 2025-03-21 | 1,765.93 | 1,591.80 | 1,607.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW250331C03625000 | 2024-04-12 9:57AM EDT | 2025-03-31 | 1,709.66 | 1,690.20 | 1,781.90 | 0.00 | - | 4 | 4 | 31.25% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03625000 | 2024-06-10 2:41PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 447 | 66.02% |
| SPXW240628P03625000 | 2024-06-06 7:49AM EDT | 2024-06-28 | 0.20 | 0.05 | 0.25 | 0.00 | - | 59 | 4,651 | 55.37% |
| SPXW240719P03625000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 1.35 | 0.60 | 0.80 | 0.00 | - | 10 | 128 | 44.54% |
| SPX240816P03625000 | 2024-06-07 2:01PM EDT | 2024-08-16 | 1.70 | 1.65 | 1.95 | 0.00 | - | 35 | 1,525 | 37.77% |
| SPX240920P03625000 | 2024-06-10 2:28PM EDT | 2024-09-20 | 3.60 | 3.40 | 3.70 | 0.00 | - | 2 | 0 | 33.34% |
| SPXW240930P03625000 | 2024-05-01 10:34AM EDT | 2024-09-30 | 10.65 | 5.20 | 5.70 | 0.00 | - | 8 | 908 | 33.86% |
| SPX241018P03625000 | 2024-06-03 11:19AM EDT | 2024-10-18 | 6.76 | 5.10 | 5.50 | 0.00 | - | 2 | 451 | 31.28% |
| SPX241115P03625000 | 2024-06-06 1:32PM EDT | 2024-11-15 | 8.15 | 7.50 | 7.90 | 0.00 | - | 5 | 0 | 30.02% |
| SPX241220P03625000 | 2024-06-03 3:31PM EDT | 2024-12-20 | 12.80 | 10.40 | 10.90 | 0.00 | - | 2 | 639 | 28.67% |
| SPXW241231P03625000 | 2024-06-10 1:06PM EDT | 2024-12-31 | 11.50 | 11.00 | 11.60 | -2.23 | -16.24% | 1 | 165 | 28.19% |
| SPX250117P03625000 | 2024-05-24 11:58AM EDT | 2025-01-17 | 15.50 | 12.50 | 13.10 | 0.00 | - | 5 | 1,243 | 27.68% |
| SPX250221P03625000 | 2024-05-15 2:54PM EDT | 2025-02-21 | 17.84 | 15.40 | 16.10 | 0.00 | - | 27 | 0 | 26.72% |
| SPX250321P03625000 | 2024-06-07 2:08PM EDT | 2025-03-21 | 18.61 | 17.90 | 18.50 | 0.00 | - | 15 | 436 | 26.06% |
| SPXW250331P03625000 | 2024-05-31 12:43PM EDT | 2025-03-31 | 24.35 | 18.10 | 20.10 | 0.00 | - | 18 | 0 | 26.04% |
| SPX250417P03625000 | 2024-06-10 3:28PM EDT | 2025-04-17 | 20.40 | 20.20 | 20.80 | -3.41 | -14.32% | 18 | 103 | 25.49% |
| SPX250516P03625000 | 2024-05-31 3:32PM EDT | 2025-05-16 | 27.44 | 21.80 | 24.00 | 0.00 | - | 12 | 18 | 25.11% |
© 2024 Yahoo. Tutti i diritti riservati.