Italia markets close in 4 hours 48 minutes
FTSE MIB
34.345,71 -313,84 (-0,91%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.556,56 -589,45 (-0,93%)
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:3775.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03775000 | 2024-04-30 11:53AM EDT | 2024-05-31 | 1,313.53 | 1,498.90 | 1,509.90 | 0.00 | - | - | 81 | 0.00% |
| SPX240621C03775000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 1,219.80 | 1,547.90 | 1,554.10 | 0.00 | - | 2 | 567 | 81.27% |
| SPXW240628C03775000 | 2024-03-27 2:27PM EDT | 2024-06-28 | 1,497.86 | 1,326.00 | 1,373.20 | 0.00 | - | 1 | 81 | 0.00% |
| SPX240719C03775000 | 2024-01-25 4:18PM EDT | 2024-07-19 | 1,191.65 | 1,367.20 | 1,826.40 | 0.00 | - | 4 | 19 | 73.59% |
| SPX240816C03775000 | 2024-04-24 2:14PM EDT | 2024-08-16 | 1,348.44 | 1,547.10 | 1,593.10 | 0.00 | - | 2 | 6 | 51.71% |
| SPX240920C03775000 | 2023-12-22 10:58AM EDT | 2024-09-20 | 1,134.59 | 1,197.60 | 1,231.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03775000 | 2024-03-28 11:09AM EDT | 2024-09-30 | 1,570.63 | 1,380.00 | 1,416.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03775000 | 2023-10-25 2:03PM EDT | 2024-12-20 | 725.70 | 994.80 | 1,013.50 | 0.00 | - | - | 0 | 0.00% |
| SPX250321C03775000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,545.23 | 1,601.30 | 1,697.50 | 0.00 | - | 1 | 1 | 41.75% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03775000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 232 | 978 | 107.03% |
| SPXW240621P03775000 | 2024-05-23 10:01AM EDT | 2024-06-21 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 453 | 48.77% |
| SPXW240628P03775000 | 2024-05-13 11:32AM EDT | 2024-06-28 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 988 | 44.90% |
| SPXW240719P03775000 | 2024-05-23 10:10AM EDT | 2024-07-19 | 1.75 | 1.85 | 2.00 | 0.00 | - | 1 | 140 | 38.28% |
| SPXW240816P03775000 | 2024-05-23 10:12AM EDT | 2024-08-16 | 3.50 | 4.00 | 4.20 | 0.00 | - | 1 | 40 | 34.09% |
| SPXW240920P03775000 | 2024-05-29 1:54AM EDT | 2024-09-20 | 6.90 | 7.00 | 7.10 | +0.80 | +13.11% | 91 | 168 | 30.79% |
| SPXW240930P03775000 | 2024-05-06 2:02PM EDT | 2024-09-30 | 9.00 | 7.70 | 7.90 | 0.00 | - | 8 | 222 | 30.05% |
| SPX241018P03775000 | 2024-05-23 11:51AM EDT | 2024-10-18 | 8.40 | 9.50 | 9.80 | 0.00 | - | 2 | 519 | 29.14% |
| SPX241115P03775000 | 2024-05-21 2:56PM EDT | 2024-11-15 | 11.00 | 12.80 | 13.10 | 0.00 | - | 10 | 1,388 | 28.06% |
| SPX241220P03775000 | 2024-05-20 12:20PM EDT | 2024-12-20 | 14.41 | 16.70 | 16.90 | 0.00 | - | 12 | 2,796 | 26.84% |
| SPXW241231P03775000 | 2024-05-21 12:56PM EDT | 2024-12-31 | 15.30 | 17.60 | 17.80 | 0.00 | - | 180 | 247 | 26.42% |
| SPX250117P03775000 | 2024-05-23 3:01PM EDT | 2025-01-17 | 19.60 | 19.30 | 19.60 | 0.00 | - | 29 | 1,179 | 25.94% |
| SPX250221P03775000 | 2024-05-28 11:09AM EDT | 2025-02-21 | 21.90 | 23.00 | 23.40 | 0.00 | - | 9 | 3,250 | 25.11% |
| SPX250321P03775000 | 2024-05-28 3:00PM EDT | 2025-03-21 | 25.65 | 26.40 | 26.70 | 0.00 | - | 18 | 1,186 | 24.59% |
| SPXW250331P03775000 | 2024-05-28 2:18PM EDT | 2025-03-31 | 26.22 | 27.40 | 27.90 | 0.00 | - | 84 | 9 | 24.42% |
| SPX250417P03775000 | 2024-05-28 10:45AM EDT | 2025-04-17 | 27.88 | 29.10 | 30.00 | 0.00 | - | 2 | 124 | 24.16% |
| SPX250516P03775000 | 2024-05-23 1:12PM EDT | 2025-05-16 | 31.00 | 32.50 | 33.10 | 0.00 | - | 2 | 493 | 23.68% |
| SPX250620P03775000 | 2024-05-17 12:26PM EDT | 2025-06-20 | 33.58 | 36.20 | 36.80 | 0.00 | - | 204 | 207 | 23.16% |
© 2024 Yahoo. Tutti i diritti riservati.