Italia markets open in 5 hours 50 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.329,45 +291,29 (+0,75%) EUR/USD
1,0765 0,0000 (-0,00%) Bitcoin EUR
64.442,75 -158,52 (-0,25%) CMC Crypto 200
1.438,93 -7,74 (-0,54%)
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:3825.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03825000 | 2024-05-20 2:57PM EDT | 2024-06-21 | 1,500.33 | 1,532.50 | 1,540.30 | 0.00 | - | 2 | 0 | 72.02% |
| SPXW240628C03825000 | 2024-05-17 11:53AM EDT | 2024-06-28 | 1,490.00 | 1,536.10 | 1,543.90 | 0.00 | - | 1 | 0 | 71.20% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,454.29 | 1,326.70 | 1,333.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C03825000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 1,461.84 | 1,560.40 | 1,569.50 | 0.00 | - | 2 | 0 | 52.27% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 2024-09-30 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018C03825000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 1,527.43 | 1,593.40 | 1,602.50 | 0.00 | - | 1 | 0 | 46.28% |
| SPX241115C03825000 | 2024-05-31 9:59AM EDT | 2024-11-15 | 1,503.58 | 1,608.80 | 1,617.90 | 0.00 | - | 35 | 0 | 44.62% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 2024-12-20 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C03825000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 1,631.46 | 1,662.20 | 1,690.40 | 0.00 | - | - | 0 | 41.13% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03825000 | 2024-06-06 3:51PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 58.20% |
| SPXW240628P03825000 | 2024-05-29 4:01PM EDT | 2024-06-28 | 1.00 | 0.10 | 0.25 | 0.00 | - | 21 | 0 | 50.20% |
| SPXW240719P03825000 | 2024-06-10 11:00AM EDT | 2024-07-19 | 0.95 | 0.80 | 0.95 | 0.00 | - | 5 | 0 | 40.16% |
| SPXW240816P03825000 | 2024-06-10 10:49AM EDT | 2024-08-16 | 2.40 | 2.25 | 2.35 | 0.00 | - | 30 | 0 | 34.11% |
| SPX240920P03825000 | 2024-06-10 2:24PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.80 | 0.00 | - | 109 | 0 | 30.51% |
| SPXW240930P03825000 | 2024-06-03 9:09AM EDT | 2024-09-30 | 6.69 | 5.20 | 5.50 | 0.00 | - | 15 | 0 | 29.71% |
| SPXW241018P03825000 | 2024-06-06 10:04AM EDT | 2024-10-18 | 7.30 | 6.80 | 7.10 | 0.00 | - | 27 | 0 | 28.70% |
| SPX241115P03825000 | 2024-06-10 12:22PM EDT | 2024-11-15 | 9.80 | 9.70 | 10.10 | 0.00 | - | 18 | 0 | 27.61% |
| SPX241220P03825000 | 2024-06-07 11:43AM EDT | 2024-12-20 | 13.45 | 13.30 | 13.70 | 0.00 | - | 6 | 0 | 26.39% |
| SPXW241231P03825000 | 2024-06-06 3:10PM EDT | 2024-12-31 | 14.76 | 14.10 | 14.50 | 0.00 | - | 9 | 0 | 25.95% |
| SPX250117P03825000 | 2024-06-07 1:07PM EDT | 2025-01-17 | 15.66 | 15.70 | 16.30 | 0.00 | - | 901 | 0 | 25.50% |
| SPX250221P03825000 | 2024-06-04 12:31PM EDT | 2025-02-21 | 22.76 | 19.30 | 19.90 | 0.00 | - | 270 | 0 | 24.65% |
| SPX250321P03825000 | 2024-06-07 3:25PM EDT | 2025-03-21 | 22.73 | 22.40 | 22.90 | 0.00 | - | 18 | 0 | 24.10% |
| SPXW250331P03825000 | 2024-06-10 11:50AM EDT | 2025-03-31 | 23.80 | 23.30 | 24.00 | 0.00 | - | 1 | 0 | 23.92% |
| SPX250417P03825000 | 2024-06-07 3:13PM EDT | 2025-04-17 | 25.61 | 24.90 | 26.00 | 0.00 | - | 9 | 0 | 23.67% |
| SPX250516P03825000 | 2024-05-07 1:59PM EDT | 2025-05-16 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX250620P03825000 | 2024-06-05 1:07PM EDT | 2025-06-20 | 33.75 | 31.20 | 32.00 | 0.00 | - | 14 | 0 | 22.58% |
© 2024 Yahoo. Tutti i diritti riservati.