Italia markets closed
Dow Jones
38.833,51 +34,52 (+0,09%) Nasdaq
17.185,31 +52,18 (+0,30%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.746,83 +12,62 (+0,02%) CMC Crypto 200
1.445,75 -0,92 (-0,06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Prezzo d'esercizio:3725.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03725000 | 2024-05-20 2:51PM EDT | 2024-06-21 | 1,600.72 | 1,638.30 | 1,644.40 | 0.00 | - | 3 | 162 | 103.59% |
| SPXW240628C03725000 | 2023-08-29 12:27PM EDT | 2024-06-28 | 951.97 | 761.10 | 769.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03725000 | 2023-07-31 11:16AM EDT | 2024-07-19 | 1,071.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C03725000 | 2023-07-26 10:35AM EDT | 2024-08-16 | 1,061.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03725000 | 2024-02-21 2:20PM EDT | 2024-09-20 | 1,344.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250117C03725000 | 2024-01-23 10:30AM EDT | 2025-01-17 | 1,300.11 | 1,467.20 | 1,496.50 | 0.00 | - | 2 | 12 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03725000 | 2024-06-06 3:57PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6,146 | 59.77% |
| SPXW240628P03725000 | 2024-06-05 10:34AM EDT | 2024-06-28 | 0.25 | 0.10 | 0.20 | 0.00 | - | 16 | 353 | 51.71% |
| SPX240719P03725000 | 2024-06-06 3:54PM EDT | 2024-07-19 | 0.85 | 0.65 | 0.80 | 0.00 | - | 10 | 1,506 | 41.65% |
| SPX240816P03725000 | 2024-06-07 9:43AM EDT | 2024-08-16 | 2.20 | 1.85 | 2.00 | 0.00 | - | 10 | 2,539 | 35.46% |
| SPXW240920P03725000 | 2024-06-07 10:10AM EDT | 2024-09-20 | 4.20 | 3.90 | 4.10 | 0.00 | - | 24 | 23 | 31.68% |
| SPXW240930P03725000 | 2024-06-10 11:31AM EDT | 2024-09-30 | 4.64 | 4.40 | 4.50 | -1.53 | -24.80% | 2 | 138 | 30.65% |
| SPX241018P03725000 | 2024-05-28 9:57AM EDT | 2024-10-18 | 8.10 | 5.80 | 6.00 | 0.00 | - | 5 | 1,391 | 29.71% |
| SPX241115P03725000 | 2024-06-10 11:17AM EDT | 2024-11-15 | 8.90 | 8.50 | 8.80 | -3.50 | -28.23% | 50 | 933 | 28.66% |
| SPX241220P03725000 | 2024-05-28 2:07PM EDT | 2024-12-20 | 14.85 | 11.70 | 12.00 | 0.00 | - | 27 | 1,433 | 27.37% |
| SPXW241231P03725000 | 2024-05-23 11:21AM EDT | 2024-12-31 | 15.33 | 12.60 | 12.80 | 0.00 | - | 3 | 105 | 26.94% |
| SPX250117P03725000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 16.37 | 14.10 | 14.40 | 0.00 | - | 2 | 756 | 26.45% |
| SPX250221P03725000 | 2024-06-07 3:56PM EDT | 2025-02-21 | 17.65 | 17.20 | 17.60 | 0.00 | - | 9 | 235 | 25.54% |
| SPX250321P03725000 | 2024-06-07 1:59PM EDT | 2025-03-21 | 21.11 | 20.00 | 20.40 | +1.26 | +6.35% | 27 | 847 | 24.98% |
| SPXW250331P03725000 | 2024-06-06 3:59PM EDT | 2025-03-31 | 21.75 | 21.00 | 21.30 | 0.00 | - | 18 | 254 | 24.77% |
| SPX250417P03725000 | 2024-06-04 10:43AM EDT | 2025-04-17 | 25.75 | 22.40 | 22.90 | 0.00 | - | 9 | 27 | 24.45% |
| SPX250516P03725000 | 2024-06-03 3:05AM EDT | 2025-05-16 | 28.25 | 25.00 | 25.40 | 0.00 | - | 1 | 41 | 23.91% |
| SPX250620P03725000 | 2024-05-30 2:29PM EDT | 2025-06-20 | 34.20 | 28.00 | 28.40 | 0.00 | - | 177 | 203 | 23.33% |
© 2024 Yahoo. Tutti i diritti riservati.