Italia markets close in 1 hour 35 minutes
FTSE MIB
33.875,17 -666,84 (-1,93%) Dow Jones
38.522,97 -345,07 (-0,89%) Nasdaq
17.118,01 -74,52 (-0,43%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,42 -0,32 (-0,41%) Bitcoin EUR
62.326,33 -2.334,53 (-3,61%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:40AM EDT. Mercato aperto.
Prezzo d'esercizio:3925.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03925000 | 2024-05-20 2:51PM EDT | 2024-06-21 | 1,401.93 | 1,417.00 | 1,425.70 | 0.00 | - | 2 | 82 | 87.01% |
| SPXW240628C03925000 | 2024-06-06 10:03AM EDT | 2024-06-28 | 1,442.91 | 1,418.50 | 1,434.20 | 0.00 | - | 1 | 4 | 75.92% |
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 2024-07-19 | 569.04 | 626.60 | 631.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C03925000 | 2023-10-24 9:51AM EDT | 2024-08-16 | 573.78 | 795.10 | 813.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03925000 | 2024-01-17 2:30PM EDT | 2024-09-20 | 941.31 | 1,183.30 | 1,197.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 2024-12-20 | 991.36 | 1,231.80 | 1,248.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250117C03925000 | 2023-11-23 9:54PM EDT | 2025-01-17 | 898.20 | 1,041.70 | 1,049.90 | 0.00 | - | 5 | 7 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03925000 | 2024-06-05 12:52PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.10 | 0.00 | - | 20 | 1,039 | 53.52% |
| SPXW240628P03925000 | 2024-06-03 12:54PM EDT | 2024-06-28 | 0.60 | 0.15 | 0.25 | 0.00 | - | 600 | 1,346 | 47.61% |
| SPXW240719P03925000 | 2024-06-07 1:44PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.10 | 0.00 | - | 130 | 1,183 | 37.59% |
| SPX240816P03925000 | 2024-06-10 2:29PM EDT | 2024-08-16 | 2.65 | 2.60 | 2.75 | 0.00 | - | 6 | 2,253 | 32.12% |
| SPXW240920P03925000 | 2024-06-05 9:06AM EDT | 2024-09-20 | 6.10 | 5.40 | 5.50 | 0.00 | - | 26 | 196 | 28.77% |
| SPXW240930P03925000 | 2024-05-20 9:38AM EDT | 2024-09-30 | 7.90 | 6.00 | 6.20 | 0.00 | - | 1 | 144 | 27.97% |
| SPX241018P03925000 | 2024-06-06 11:32AM EDT | 2024-10-18 | 8.10 | 7.80 | 8.10 | 0.00 | - | 2 | 1,154 | 27.12% |
| SPX241115P03925000 | 2024-06-07 10:43AM EDT | 2024-11-15 | 11.20 | 11.20 | 11.60 | 0.00 | - | 1 | 359 | 26.20% |
| SPX241220P03925000 | 2024-06-07 2:08PM EDT | 2024-12-20 | 15.31 | 15.30 | 15.60 | 0.00 | - | 15 | 1,798 | 25.07% |
| SPXW241231P03925000 | 2024-06-07 1:19PM EDT | 2024-12-31 | 15.65 | 16.20 | 16.50 | 0.00 | - | 72 | 105 | 24.66% |
| SPX250117P03925000 | 2024-06-07 11:07AM EDT | 2025-01-17 | 18.11 | 18.00 | 18.50 | 0.00 | - | 9 | 1,230 | 24.25% |
| SPX250221P03925000 | 2024-06-10 1:37PM EDT | 2025-02-21 | 22.10 | 22.00 | 22.40 | 0.00 | - | 9 | 908 | 23.45% |
| SPX250321P03925000 | 2024-06-06 1:13PM EDT | 2025-03-21 | 26.00 | 25.50 | 25.90 | 0.00 | - | 77 | 81 | 22.98% |
| SPXW250331P03925000 | 2024-05-31 10:05AM EDT | 2025-03-31 | 31.90 | 26.70 | 27.10 | 0.00 | - | 45 | 130 | 22.82% |
| SPX250417P03925000 | 2024-06-10 11:30AM EDT | 2025-04-17 | 28.60 | 28.50 | 29.20 | 0.00 | - | 60 | 67 | 22.57% |
| SPX250516P03925000 | 2024-05-01 10:07AM EDT | 2025-05-16 | 55.35 | 34.30 | 36.70 | 0.00 | - | 1 | 2 | 22.79% |
| SPX250620P03925000 | 2024-04-02 11:42AM EDT | 2025-06-20 | 64.40 | 54.00 | 54.60 | 0.00 | - | 13 | 34 | 24.06% |
© 2024 Yahoo. Tutti i diritti riservati.