Italia markets close in 6 hours 22 minutes
FTSE MIB
34.493,93 -165,62 (-0,48%) 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
62.680,09 -91,80 (-0,15%)
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:3875.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03875000 | 2024-05-01 9:41AM EDT | 2024-05-31 | 1,163.14 | 1,401.50 | 1,412.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C03875000 | 2024-02-01 12:48PM EDT | 2024-06-21 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 75 | 412 | 0.00% |
| SPXW240628C03875000 | 2024-05-17 11:59AM EDT | 2024-06-28 | 1,442.19 | 1,416.60 | 1,422.80 | 0.00 | - | 1 | 15 | 0.00% |
| SPX240719C03875000 | 2023-10-17 10:33AM EDT | 2024-07-19 | 695.79 | 784.20 | 792.70 | 0.00 | - | 2 | 37 | 0.00% |
| SPX240816C03875000 | 2023-12-07 2:59PM EDT | 2024-08-16 | 862.58 | 935.60 | 959.60 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240920C03875000 | 2023-12-07 2:59PM EDT | 2024-09-20 | 882.78 | 955.20 | 979.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241018C03875000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,219.93 | 1,498.50 | 1,516.30 | 0.00 | - | 10 | 6 | 45.13% |
| SPX241115C03875000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,143.02 | 1,227.20 | 1,241.10 | 0.00 | - | - | 8 | 0.00% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 2024-12-20 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX250321C03875000 | 2024-02-28 2:48PM EDT | 2025-03-21 | 1,397.09 | 1,510.80 | 1,606.70 | 0.00 | - | - | 1 | 40.35% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03875000 | 2024-05-22 2:42PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.05 | 0.00 | - | 200 | 1,143 | 99.22% |
| SPX240621P03875000 | 2024-05-28 3:27PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 12,787 | 46.11% |
| SPXW240628P03875000 | 2024-05-23 10:21AM EDT | 2024-06-28 | 0.90 | 0.90 | 1.00 | 0.00 | - | 20 | 1,447 | 42.51% |
| SPX240719P03875000 | 2024-05-24 11:19AM EDT | 2024-07-19 | 2.05 | 2.15 | 2.35 | 0.00 | - | 2 | 6,150 | 36.38% |
| SPXW240816P03875000 | 2024-05-23 10:05AM EDT | 2024-08-16 | 4.10 | 4.60 | 4.90 | 0.00 | - | 2 | 67 | 32.51% |
| SPX240920P03875000 | 2024-05-28 4:00PM EDT | 2024-09-20 | 7.20 | 7.80 | 8.20 | 0.00 | - | 868 | 1,627 | 29.43% |
| SPXW240930P03875000 | 2024-05-21 11:30AM EDT | 2024-09-30 | 7.27 | 8.70 | 9.10 | 0.00 | - | 1 | 54 | 28.73% |
| SPXW241018P03875000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 9.50 | 10.80 | 11.10 | 0.00 | - | 37 | 37 | 27.82% |
| SPX241115P03875000 | 2024-05-22 10:14AM EDT | 2024-11-15 | 12.20 | 14.40 | 14.90 | 0.00 | - | 2 | 137 | 26.88% |
| SPX241220P03875000 | 2024-05-24 12:17PM EDT | 2024-12-20 | 17.15 | 18.50 | 19.00 | 0.00 | - | 9 | 1,140 | 25.71% |
| SPXW241231P03875000 | 2024-05-17 3:22AM EDT | 2024-12-31 | 17.70 | 19.40 | 20.00 | 0.00 | - | 27 | 161 | 25.32% |
| SPX250117P03875000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 19.00 | 21.30 | 21.90 | 0.00 | - | 21 | 819 | 24.85% |
| SPX250221P03875000 | 2024-05-24 12:42PM EDT | 2025-02-21 | 24.06 | 25.40 | 26.10 | 0.00 | - | 9 | 830 | 24.08% |
| SPX250321P03875000 | 2024-05-21 2:01PM EDT | 2025-03-21 | 25.95 | 29.20 | 29.70 | 0.00 | - | 516 | 748 | 23.60% |
| SPXW250331P03875000 | 2024-05-16 10:43AM EDT | 2025-03-31 | 27.18 | 30.40 | 31.00 | 0.00 | - | 14 | 14 | 23.44% |
| SPX250417P03875000 | 2024-05-20 11:16AM EDT | 2025-04-17 | 28.93 | 32.20 | 33.30 | 0.00 | - | 1 | 5 | 23.21% |
| SPX250516P03875000 | 2024-05-07 11:37AM EDT | 2025-05-16 | 39.40 | 35.90 | 36.80 | 0.00 | - | 2 | 13 | 22.78% |
| SPX250620P03875000 | 2024-05-21 12:18PM EDT | 2025-06-20 | 36.80 | 40.10 | 40.80 | 0.00 | - | 270 | 259 | 22.29% |
© 2024 Yahoo. Tutti i diritti riservati.