Italia markets close in 6 hours 30 minutes
FTSE MIB
34.491,95 -167,60 (-0,48%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.549,62 -264,42 (-0,42%)
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:3650.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03650000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 1,575.28 | 1,634.70 | 1,641.70 | 0.00 | - | 50 | 50 | 0.00% |
| SPXW240628C03650000 | 2023-06-22 9:49AM EDT | 2024-06-28 | 933.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 2024-07-19 | 1,029.15 | 1,146.70 | 1,151.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240816C03650000 | 2023-12-05 1:44PM EDT | 2024-08-16 | 1,038.93 | 1,162.80 | 1,175.80 | 0.00 | - | 8 | 8 | 0.00% |
| SPX240920C03650000 | 2024-02-05 12:51PM EDT | 2024-09-20 | 1,385.00 | 1,550.10 | 1,568.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240930C03650000 | 2024-01-03 4:59PM EDT | 2024-09-30 | 1,187.20 | 1,396.00 | 1,419.50 | 0.00 | - | 43 | 50 | 0.00% |
| SPX241018C03650000 | 2023-12-05 1:40PM EDT | 2024-10-18 | 1,074.83 | 1,171.40 | 1,196.70 | 0.00 | - | 8 | 25 | 0.00% |
| SPX241115C03650000 | 2023-12-05 1:44PM EDT | 2024-11-15 | 1,084.78 | 1,196.60 | 1,220.30 | 0.00 | - | 12 | 61 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 0.00% |
| SPX250620C03650000 | 2024-01-19 3:35PM EDT | 2025-06-20 | 1,401.66 | 1,557.10 | 1,576.60 | 0.00 | - | 1 | 4 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03650000 | 2024-05-20 11:53AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,303 | 117.19% |
| SPXW240621P03650000 | 2024-05-24 10:24AM EDT | 2024-06-21 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 397 | 51.56% |
| SPXW240628P03650000 | 2024-05-28 9:47AM EDT | 2024-06-28 | 0.51 | 0.60 | 0.75 | 0.00 | - | 9 | 722 | 48.29% |
| SPXW240719P03650000 | 2024-05-23 9:49AM EDT | 2024-07-19 | 1.50 | 1.55 | 1.70 | 0.00 | - | 1 | 303 | 40.85% |
| SPXW240731P03650000 | 2024-05-28 9:31AM EDT | 2024-07-31 | 1.80 | 2.20 | 2.40 | 0.00 | - | 15 | 473 | 38.42% |
| SPX240816P03650000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 3.10 | 3.30 | 3.50 | 0.00 | - | 1 | 2,554 | 36.12% |
| SPXW240830P03650000 | 2024-05-23 3:07PM EDT | 2024-08-30 | 4.50 | 4.30 | 4.50 | 0.00 | - | 6 | 93 | 34.52% |
| SPX240920P03650000 | 2024-05-28 3:08PM EDT | 2024-09-20 | 5.50 | 5.80 | 6.20 | 0.00 | - | 1 | 21,508 | 32.73% |
| SPXW240930P03650000 | 2024-05-16 10:58AM EDT | 2024-09-30 | 5.72 | 6.50 | 6.80 | 0.00 | - | 51 | 1,301 | 31.85% |
| SPX241018P03650000 | 2024-05-28 11:07AM EDT | 2024-10-18 | 7.40 | 8.10 | 8.50 | 0.00 | - | 1 | 716 | 30.86% |
| SPXW241031P03650000 | 2024-05-15 11:33AM EDT | 2024-10-31 | 8.30 | 9.20 | 9.50 | 0.00 | - | 1 | 13 | 30.10% |
| SPX241115P03650000 | 2024-05-23 3:32PM EDT | 2024-11-15 | 11.30 | 11.10 | 11.50 | 0.00 | - | 3 | 800 | 29.71% |
| SPX241220P03650000 | 2024-05-21 2:56PM EDT | 2024-12-20 | 12.60 | 14.60 | 14.90 | 0.00 | - | 2 | 8,749 | 28.37% |
| SPXW241231P03650000 | 2024-05-21 12:51PM EDT | 2024-12-31 | 13.35 | 15.30 | 15.70 | 0.00 | - | 20 | 125 | 27.92% |
| SPX250117P03650000 | 2024-05-16 2:27PM EDT | 2025-01-17 | 15.34 | 16.80 | 17.30 | 0.00 | - | 9 | 1,642 | 27.39% |
| SPX250221P03650000 | 2024-05-22 10:26AM EDT | 2025-02-21 | 17.60 | 20.20 | 20.80 | 0.00 | - | 9 | 178 | 26.50% |
| SPX250321P03650000 | 2024-05-22 11:40AM EDT | 2025-03-21 | 20.40 | 23.10 | 23.70 | 0.00 | - | 16 | 390 | 25.90% |
| SPXW250331P03650000 | 2024-05-28 11:22AM EDT | 2025-03-31 | 22.85 | 24.10 | 24.60 | 0.00 | - | 18 | 27 | 25.68% |
| SPX250417P03650000 | 2024-05-28 12:52PM EDT | 2025-04-17 | 24.17 | 25.50 | 26.60 | 0.00 | - | 36 | 158 | 25.42% |
| SPX250516P03650000 | 2024-05-13 1:36PM EDT | 2025-05-16 | 29.01 | 28.40 | 29.20 | 0.00 | - | 6 | 12 | 24.85% |
| SPX250620P03650000 | 2024-05-28 3:58PM EDT | 2025-06-20 | 30.65 | 31.90 | 32.40 | 0.00 | - | 27 | 3,044 | 24.27% |
| SPX251219P03650000 | 2024-05-28 3:03PM EDT | 2025-12-19 | 49.80 | 49.50 | 51.60 | 0.00 | - | 9 | 114 | 22.42% |
© 2024 Yahoo. Tutti i diritti riservati.