Italia markets open in 3 hours 50 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.527,60 -309,86 (-0,80%) EUR/USD
1,0884 +0,0001 (+0,01%) Bitcoin EUR
65.182,75 +1.553,86 (+2,44%) CMC Crypto 200
1.478,30 +31,14 (+2,15%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:16PM EDT
Prezzo d'esercizio:3750.00
Opzioni d'acquistoper5 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03750000 | 2024-03-22 3:12AM EDT | 2024-06-21 | 1,536.07 | 1,240.50 | 1,252.70 | 0.00 | - | 1 | 1,055 | 0.00% |
| SPXW240628C03750000 | 2024-02-16 10:50AM EDT | 2024-06-28 | 1,329.61 | 1,413.20 | 1,431.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C03750000 | 2024-02-08 10:54AM EDT | 2024-07-19 | 1,316.84 | 1,422.60 | 1,468.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240816C03750000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 925.48 | 772.80 | 781.50 | 0.00 | - | 6 | 14 | 0.00% |
| SPX240920C03750000 | 2024-03-12 12:09PM EDT | 2024-09-20 | 1,505.50 | 1,494.80 | 1,502.30 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240930C03750000 | 2024-03-28 11:09AM EDT | 2024-09-30 | 1,594.53 | 1,403.90 | 1,440.10 | 0.00 | - | 2 | 18 | 0.00% |
| SPX241115C03750000 | 2023-10-19 10:10AM EDT | 2024-11-15 | 840.89 | 956.10 | 978.50 | 0.00 | - | 24 | 12 | 0.00% |
| SPX241220C03750000 | 2023-11-17 12:59PM EDT | 2024-12-20 | 983.70 | 1,147.30 | 1,158.60 | 0.00 | - | 1 | 18 | 0.00% |
| SPX250117C03750000 | 2023-10-31 2:27PM EDT | 2025-01-17 | 744.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C03750000 | 2023-10-05 1:33PM EDT | 2025-06-20 | 898.12 | 0.00 | 0.00 | 0.00 | - | 58 | 36 | 0.00% |
Opzioni di venditaper5 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607P03750000 | 2024-05-31 3:15PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 425 | 0 | 108.59% |
| SPX240621P03750000 | 2024-06-04 4:08PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 772 | 0 | 51.27% |
| SPXW240628P03750000 | 2024-05-31 10:53AM EDT | 2024-06-28 | 0.70 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 47.78% |
| SPX240719P03750000 | 2024-06-03 2:55PM EDT | 2024-07-19 | 1.35 | 1.00 | 1.20 | 0.00 | - | 15 | 0 | 39.12% |
| SPXW240731P03750000 | 2024-06-04 12:02PM EDT | 2024-07-31 | 2.02 | 1.65 | 1.80 | 0.00 | - | 25 | 0 | 36.47% |
| SPX240816P03750000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 2.90 | 2.60 | 2.85 | 0.00 | - | 43 | 0 | 34.17% |
| SPXW240830P03750000 | 2024-06-04 1:17PM EDT | 2024-08-30 | 4.00 | 3.50 | 3.80 | 0.00 | - | 21 | 0 | 32.56% |
| SPXW240920P03750000 | 2024-06-03 12:12PM EDT | 2024-09-20 | 5.90 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 30.68% |
| SPXW240930P03750000 | 2024-05-15 11:25AM EDT | 2024-09-30 | 6.75 | 5.70 | 6.00 | 0.00 | - | 30 | 0 | 29.91% |
| SPX241018P03750000 | 2024-06-04 10:56AM EDT | 2024-10-18 | 8.00 | 7.30 | 7.60 | 0.00 | - | 1 | 0 | 28.93% |
| SPXW241031P03750000 | 2024-06-03 3:44PM EDT | 2024-10-31 | 9.10 | 8.30 | 8.60 | 0.00 | - | 5 | 0 | 28.21% |
| SPX241115P03750000 | 2024-06-04 1:08PM EDT | 2024-11-15 | 11.20 | 10.20 | 10.70 | 0.00 | - | 19 | 0 | 27.91% |
| SPX241220P03750000 | 2024-06-03 2:53PM EDT | 2024-12-20 | 14.70 | 13.80 | 14.10 | 0.00 | - | 80 | 0 | 26.64% |
| SPXW241231P03750000 | 2024-05-31 9:38AM EDT | 2024-12-31 | 16.43 | 14.60 | 15.00 | 0.00 | - | 3 | 0 | 26.24% |
| SPX250117P03750000 | 2024-05-31 11:41AM EDT | 2025-01-17 | 19.30 | 16.20 | 16.70 | 0.00 | - | 9 | 0 | 25.77% |
| SPX250221P03750000 | 2024-05-31 3:55PM EDT | 2025-02-21 | 20.81 | 19.70 | 20.30 | 0.00 | - | 158 | 0 | 24.94% |
| SPX250321P03750000 | 2024-06-03 3:41PM EDT | 2025-03-21 | 23.96 | 22.80 | 23.30 | 0.00 | - | 19 | 0 | 24.40% |
| SPXW250331P03750000 | 2024-05-30 1:50PM EDT | 2025-03-31 | 26.21 | 23.70 | 24.40 | 0.00 | - | 90 | 0 | 24.23% |
| SPX250417P03750000 | 2024-05-28 1:40PM EDT | 2025-04-17 | 26.92 | 25.30 | 26.30 | 0.00 | - | 18 | 0 | 23.96% |
| SPX250516P03750000 | 2024-05-31 3:59PM EDT | 2025-05-16 | 29.00 | 28.40 | 29.20 | 0.00 | - | 18 | 0 | 23.47% |
| SPX250620P03750000 | 2024-06-03 3:32PM EDT | 2025-06-20 | 33.50 | 32.20 | 32.80 | 0.00 | - | 34 | 0 | 22.97% |
| SPX251219P03750000 | 2024-05-07 3:08PM EDT | 2025-12-19 | 60.25 | 51.50 | 53.20 | 0.00 | - | 1 | 0 | 21.31% |
© 2024 Yahoo. Tutti i diritti riservati.