Italia markets open in 4 hours 1 minute
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.320,55 -1.406,71 (-2,17%) CMC Crypto 200
1.411,17 -35,51 (-2,45%)
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:3975.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03975000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 1,354.95 | 1,383.80 | 1,392.20 | 0.00 | - | 3 | 0 | 74.93% |
| SPXW240628C03975000 | 2023-09-07 12:37PM EDT | 2024-06-28 | 701.45 | 563.80 | 569.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 2024-07-19 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240816C03975000 | 2023-12-15 3:17PM EDT | 2024-08-16 | 883.76 | 914.50 | 927.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C03975000 | 2023-11-10 11:36AM EDT | 2024-09-20 | 619.30 | 634.10 | 989.50 | 0.00 | - | 2 | 29 | 0.00% |
| SPX241018C03975000 | 2023-12-15 3:17PM EDT | 2024-10-18 | 920.41 | 952.90 | 965.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C03975000 | 2024-04-25 4:12PM EDT | 2024-11-15 | 1,234.04 | 1,416.60 | 1,432.00 | 0.00 | - | 2 | 1 | 34.56% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 2024-12-20 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 2024-12-31 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03975000 | 2024-06-07 4:08PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1,180 | 0 | 53.61% |
| SPXW240628P03975000 | 2024-06-10 4:00PM EDT | 2024-06-28 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 0 | 47.10% |
| SPX240719P03975000 | 2024-06-05 2:11PM EDT | 2024-07-19 | 1.44 | 1.00 | 1.20 | 0.00 | - | 3 | 0 | 36.95% |
| SPXW240731P03975000 | 2024-06-10 11:16AM EDT | 2024-07-31 | 1.85 | 1.65 | 1.80 | 0.00 | - | 10 | 0 | 33.92% |
| SPXW240816P03975000 | 2024-06-06 9:55AM EDT | 2024-08-16 | 3.20 | 2.80 | 2.90 | 0.00 | - | 15 | 0 | 31.50% |
| SPXW240830P03975000 | 2024-06-10 9:33AM EDT | 2024-08-30 | 4.10 | 3.70 | 4.00 | 0.00 | - | 25 | 0 | 29.98% |
| SPXW240920P03975000 | 2024-06-10 4:11PM EDT | 2024-09-20 | 5.70 | 5.60 | 5.80 | 0.00 | - | 12 | 0 | 28.25% |
| SPXW240930P03975000 | 2024-06-10 3:41PM EDT | 2024-09-30 | 6.30 | 6.30 | 6.60 | 0.00 | - | 7 | 0 | 27.52% |
| SPX241018P03975000 | 2024-06-04 11:25AM EDT | 2024-10-18 | 10.50 | 8.10 | 8.40 | 0.00 | - | 37 | 0 | 26.59% |
| SPX241115P03975000 | 2024-06-07 11:52AM EDT | 2024-11-15 | 11.85 | 11.60 | 12.10 | 0.00 | - | 24 | 0 | 25.74% |
| SPX241220P03975000 | 2024-06-06 11:03AM EDT | 2024-12-20 | 16.29 | 15.80 | 16.20 | 0.00 | - | 100 | 0 | 24.63% |
| SPXW241231P03975000 | 2024-06-07 2:45PM EDT | 2024-12-31 | 16.79 | 16.70 | 17.10 | 0.00 | - | 2 | 0 | 24.22% |
| SPX250117P03975000 | 2024-06-10 12:45PM EDT | 2025-01-17 | 18.90 | 18.60 | 19.10 | 0.00 | - | 9 | 0 | 23.80% |
| SPX250221P03975000 | 2024-06-07 12:56PM EDT | 2025-02-21 | 22.40 | 22.70 | 23.30 | 0.00 | - | 33 | 0 | 23.07% |
| SPX250321P03975000 | 2024-06-07 2:46PM EDT | 2025-03-21 | 26.35 | 26.30 | 26.80 | 0.00 | - | 113 | 0 | 22.59% |
| SPX250417P03975000 | 2024-06-05 3:37PM EDT | 2025-04-17 | 31.05 | 29.30 | 30.30 | 0.00 | - | 99 | 0 | 22.21% |
| SPX250516P03975000 | 2024-05-13 1:00PM EDT | 2025-05-16 | 41.90 | 32.80 | 33.60 | 0.00 | - | 1 | 0 | 21.77% |
| SPX250620P03975000 | 2024-06-10 3:55PM EDT | 2025-06-20 | 37.40 | 36.80 | 37.50 | 0.00 | - | 9 | 0 | 21.29% |
© 2024 Yahoo. Tutti i diritti riservati.