Italia markets closed
Dow Jones
38.852,30 +53,31 (+0,14%) Nasdaq
17.175,62 +42,49 (+0,25%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0763 -0,0041 (-0,38%) Bitcoin EUR
64.950,70 +193,79 (+0,30%) CMC Crypto 200
1.446,49 -0,18 (-0,01%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Prezzo d'esercizio:3950.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C03950000 | 2024-06-05 9:48AM EDT | 2024-06-14 | 1,363.73 | 1,399.20 | 1,410.00 | 0.00 | - | 1 | 1 | 125.33% |
| SPX240621C03950000 | 2024-04-08 2:29PM EDT | 2024-06-21 | 1,299.18 | 1,247.80 | 1,255.80 | 0.00 | - | 1 | 1,214 | 0.00% |
| SPXW240628C03950000 | 2023-11-30 11:07AM EDT | 2024-06-28 | 738.93 | 920.60 | 923.60 | 0.00 | - | 96 | 48 | 0.00% |
| SPXW240705C03950000 | 2024-06-05 9:48AM EDT | 2024-07-05 | 1,375.33 | 1,413.00 | 1,418.60 | 0.00 | - | - | 1 | 62.69% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 2024-07-19 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240816C03950000 | 2023-12-11 2:33PM EDT | 2024-08-16 | 824.59 | 934.20 | 957.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C03950000 | 2024-01-02 12:01PM EDT | 2024-09-20 | 945.70 | 1,072.00 | 1,089.60 | 0.00 | - | 1 | 39 | 0.00% |
| SPXW240930C03950000 | 2023-11-03 12:16PM EDT | 2024-09-30 | 655.10 | 833.20 | 837.10 | 0.00 | - | 35 | 35 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 2024-12-20 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 0.00% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 0.00% |
| SPX250117C03950000 | 2024-06-05 2:49PM EDT | 2025-01-17 | 1,523.00 | 1,521.80 | 1,527.20 | 0.00 | - | 2 | 6 | 39.71% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 2025-02-21 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C03950000 | 2024-01-31 10:32AM EDT | 2025-06-20 | 1,213.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P03950000 | 2024-06-10 10:05AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 0 | 74.61% |
| SPXW240621P03950000 | 2024-06-07 1:02PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 10,712 | 53.32% |
| SPXW240628P03950000 | 2024-06-07 3:15PM EDT | 2024-06-28 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 2,337 | 46.58% |
| SPXW240705P03950000 | 2024-06-10 11:29AM EDT | 2024-07-05 | 0.45 | 0.35 | 0.45 | +0.03 | +7.14% | 21 | 0 | 41.41% |
| SPXW240712P03950000 | 2024-06-10 10:20AM EDT | 2024-07-12 | 0.75 | 0.70 | 0.80 | 0.00 | - | 3 | 33 | 39.00% |
| SPXW240719P03950000 | 2024-06-10 7:20AM EDT | 2024-07-19 | 1.20 | 1.05 | 1.15 | -0.20 | -14.29% | 59 | 720 | 36.89% |
| SPXW240731P03950000 | 2024-06-05 3:09PM EDT | 2024-07-31 | 2.11 | 1.60 | 1.70 | 0.00 | - | 3 | 723 | 33.89% |
| SPX240816P03950000 | 2024-06-07 3:54PM EDT | 2024-08-16 | 2.70 | 2.65 | 2.75 | -0.20 | -6.90% | 6 | 4,303 | 31.53% |
| SPXW240830P03950000 | 2024-06-10 10:50AM EDT | 2024-08-30 | 3.90 | 3.60 | 3.80 | 0.00 | - | 21 | 0 | 30.03% |
| SPXW240920P03950000 | 2024-06-05 9:06AM EDT | 2024-09-20 | 6.30 | 5.40 | 5.60 | 0.00 | - | 26 | 161 | 28.40% |
| SPXW240930P03950000 | 2024-06-10 12:17PM EDT | 2024-09-30 | 6.00 | 6.10 | 6.30 | -0.40 | -6.25% | 16 | 134 | 27.62% |
| SPX241018P03950000 | 2024-06-10 1:04PM EDT | 2024-10-18 | 7.98 | 7.90 | 8.20 | +0.08 | +1.01% | 2 | 3,084 | 26.78% |
| SPXW241031P03950000 | 2024-06-04 1:32PM EDT | 2024-10-31 | 11.50 | 9.20 | 9.40 | 0.00 | - | 8 | 62 | 26.15% |
| SPX241115P03950000 | 2024-06-07 11:03AM EDT | 2024-11-15 | 11.70 | 11.50 | 11.70 | 0.00 | - | 4 | 0 | 25.88% |
| SPXW241129P03950000 | 2024-06-10 2:12PM EDT | 2024-11-29 | 13.00 | 12.90 | 13.20 | +0.20 | +1.56% | 30 | 0 | 25.38% |
| SPX241220P03950000 | 2024-06-10 2:34PM EDT | 2024-12-20 | 15.70 | 15.50 | 15.70 | +0.36 | +2.35% | 16 | 5,073 | 24.78% |
| SPXW241231P03950000 | 2024-06-05 10:54PM EDT | 2024-12-31 | 16.98 | 16.50 | 16.70 | 0.00 | - | 1 | 995 | 24.40% |
| SPX250117P03950000 | 2024-06-07 11:49AM EDT | 2025-01-17 | 18.25 | 18.20 | 18.60 | 0.00 | - | 18 | 2,374 | 23.97% |
| SPX250221P03950000 | 2024-06-10 11:31AM EDT | 2025-02-21 | 22.60 | 22.40 | 22.80 | +0.20 | +0.89% | 9 | 787 | 23.25% |
| SPX250321P03950000 | 2024-06-07 2:46PM EDT | 2025-03-21 | 25.65 | 25.90 | 26.30 | 0.00 | - | 3 | 554 | 22.79% |
| SPXW250331P03950000 | 2024-05-20 11:16AM EDT | 2025-03-31 | 29.28 | 27.00 | 27.30 | 0.00 | - | 1 | 2 | 22.59% |
| SPX250417P03950000 | 2024-05-03 4:10PM EDT | 2025-04-17 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX250516P03950000 | 2024-05-31 1:33PM EDT | 2025-05-16 | 40.30 | 32.40 | 32.90 | 0.00 | - | 1 | 6 | 21.94% |
| SPX250620P03950000 | 2024-06-07 3:36PM EDT | 2025-06-20 | 36.40 | 36.30 | 36.70 | 0.00 | - | 7 | 764 | 21.45% |
| SPX251219P03950000 | 2024-06-06 9:52AM EDT | 2025-12-19 | 61.55 | 59.30 | 59.90 | 0.00 | - | 2 | 326 | 20.04% |
© 2024 Yahoo. Tutti i diritti riservati.