Italia markets close in 4 hours 44 minutes
FTSE MIB
34.336,68 -322,87 (-0,93%) 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
80,43 +0,60 (+0,75%) Bitcoin EUR
62.553,96 -566,32 (-0,90%)
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:3850.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03850000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 1,454.39 | 1,423.80 | 1,434.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240621C03850000 | 2024-05-20 2:07PM EDT | 2024-06-21 | 1,473.80 | 1,434.50 | 1,441.80 | 0.00 | - | 1 | 1,036 | 0.00% |
| SPXW240628C03850000 | 2024-05-17 1:20PM EDT | 2024-06-28 | 1,465.28 | 1,439.10 | 1,446.40 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240719C03850000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,429.76 | 1,301.00 | 1,308.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C03850000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 1,498.47 | 1,464.50 | 1,473.20 | 0.00 | - | 2 | 0 | 41.06% |
| SPXW240830C03850000 | 2024-05-14 9:30AM EDT | 2024-08-30 | 1,426.19 | 1,472.50 | 1,481.20 | 0.00 | - | - | 1 | 41.04% |
| SPX240920C03850000 | 2024-02-22 4:57PM EDT | 2024-09-20 | 1,345.00 | 1,463.90 | 1,482.00 | 0.00 | - | 1 | 2 | 37.36% |
| SPXW240930C03850000 | 2024-01-16 4:28PM EDT | 2024-09-30 | 1,042.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX241115C03850000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,165.42 | 1,250.30 | 1,264.40 | 0.00 | - | - | 8 | 0.00% |
| SPX241220C03850000 | 2023-11-03 10:19AM EDT | 2024-12-20 | 779.94 | 934.00 | 997.80 | 0.00 | - | 16 | 51 | 0.00% |
| SPXW241231C03850000 | 2024-04-01 12:24PM EDT | 2024-12-31 | 1,529.66 | 1,354.20 | 1,370.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03850000 | 2023-11-03 10:19AM EDT | 2025-01-17 | 796.27 | 932.80 | 1,028.90 | 0.00 | - | 32 | 19 | 0.00% |
| SPX250321C03850000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 1,608.34 | 1,568.30 | 1,599.30 | 0.00 | - | - | 2 | 37.87% |
| SPX250620C03850000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,182.36 | 1,181.10 | 1,191.60 | 0.00 | - | 4 | 75 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03850000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.05 | 0.00 | - | 101 | 1,364 | 101.56% |
| SPXW240607P03850000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.15 | 0.00 | - | 988 | 1,391 | 62.50% |
| SPXW240614P03850000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2,706 | 107 | 51.32% |
| SPX240621P03850000 | 2024-05-28 3:09PM EDT | 2024-06-21 | 0.45 | 0.50 | 0.60 | 0.00 | - | 3 | 13,589 | 46.58% |
| SPXW240628P03850000 | 2024-05-28 11:49AM EDT | 2024-06-28 | 0.70 | 0.85 | 0.95 | 0.00 | - | 42 | 1,196 | 43.05% |
| SPXW240705P03850000 | 2024-05-28 3:52PM EDT | 2024-07-05 | 1.00 | 1.15 | 1.25 | 0.00 | - | 2 | 17 | 40.11% |
| SPXW240719P03850000 | 2024-05-23 10:10AM EDT | 2024-07-19 | 1.95 | 2.10 | 2.25 | 0.00 | - | 1 | 128 | 36.84% |
| SPXW240731P03850000 | 2024-05-28 2:20PM EDT | 2024-07-31 | 2.75 | 3.00 | 3.20 | 0.00 | - | 5 | 261 | 34.80% |
| SPXW240816P03850000 | 2024-05-24 3:33PM EDT | 2024-08-16 | 4.00 | 4.50 | 4.70 | 0.00 | - | 30 | 42 | 32.89% |
| SPXW240830P03850000 | 2024-05-28 12:01PM EDT | 2024-08-30 | 4.90 | 5.60 | 5.80 | 0.00 | - | 65 | 98 | 31.33% |
| SPX240920P03850000 | 2024-05-28 2:54PM EDT | 2024-09-20 | 7.30 | 7.60 | 7.80 | 0.00 | - | 4 | 14,312 | 29.70% |
| SPXW240930P03850000 | 2024-05-23 2:45PM EDT | 2024-09-30 | 8.65 | 8.50 | 8.70 | 0.00 | - | 2 | 400 | 29.02% |
| SPXW241018P03850000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 9.05 | 10.50 | 10.80 | 0.00 | - | 1 | 26 | 28.17% |
| SPXW241031P03850000 | 2024-05-22 9:34AM EDT | 2024-10-31 | 9.75 | 11.80 | 12.00 | 0.00 | - | 4 | 32 | 27.49% |
| SPX241115P03850000 | 2024-05-28 12:55PM EDT | 2024-11-15 | 12.75 | 14.00 | 14.30 | 0.00 | - | 20 | 1,314 | 27.13% |
| SPX241220P03850000 | 2024-05-24 12:41PM EDT | 2024-12-20 | 16.88 | 18.10 | 18.30 | 0.00 | - | 6 | 5,023 | 25.95% |
| SPXW241231P03850000 | 2024-05-28 2:19PM EDT | 2024-12-31 | 17.95 | 19.10 | 19.40 | 0.00 | - | 5 | 36 | 25.59% |
| SPX250117P03850000 | 2024-05-23 2:51PM EDT | 2025-01-17 | 21.38 | 20.90 | 21.20 | 0.00 | - | 9 | 1,488 | 25.10% |
| SPX250221P03850000 | 2024-05-28 3:59PM EDT | 2025-02-21 | 23.50 | 24.90 | 25.40 | 0.00 | - | 66 | 1,161 | 24.34% |
| SPX250321P03850000 | 2024-05-23 2:19PM EDT | 2025-03-21 | 28.76 | 28.60 | 28.90 | 0.00 | - | 59 | 1,288 | 23.84% |
| SPXW250331P03850000 | 2024-05-28 2:46PM EDT | 2025-03-31 | 29.21 | 29.80 | 30.20 | 0.00 | - | 216 | 6 | 23.69% |
| SPX250417P03850000 | 2024-05-22 1:41PM EDT | 2025-04-17 | 29.10 | 31.60 | 32.40 | 0.00 | - | 2 | 352 | 23.44% |
| SPX250516P03850000 | 2024-05-28 4:13PM EDT | 2025-05-16 | 33.50 | 35.20 | 35.80 | 0.00 | - | 13 | 12 | 23.00% |
| SPX250620P03850000 | 2024-05-28 3:59PM EDT | 2025-06-20 | 37.50 | 39.20 | 39.80 | 0.00 | - | 8 | 2,089 | 22.51% |
| SPX251219P03850000 | 2024-04-04 1:40PM EDT | 2025-12-19 | 80.30 | 71.30 | 72.30 | 0.00 | - | 3 | 3 | 21.85% |
© 2024 Yahoo. Tutti i diritti riservati.