Italia markets open in 3 hours 36 minutes
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
63.310,04 -1.440,56 (-2,22%) CMC Crypto 200
1.417,02 -29,65 (-2,05%)
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:400.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00400000 | 2024-06-10 12:41PM EDT | 2024-06-21 | 4,954.95 | 4,952.20 | 4,959.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 2024-07-19 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPX240816C00400000 | 2024-05-30 2:37PM EDT | 2024-08-16 | 4,842.07 | 4,948.00 | 4,957.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C00400000 | 2024-06-06 3:42PM EDT | 2024-09-20 | 4,939.49 | 4,945.10 | 4,954.40 | 0.00 | - | 36 | 0 | 0.00% |
| SPX241018C00400000 | 2023-09-15 9:45AM EDT | 2024-10-18 | 4,048.90 | 3,830.80 | 3,944.00 | 0.00 | - | - | 4 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 2024-12-20 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 0.00% |
| SPX250117C00400000 | 2024-03-19 11:31AM EDT | 2025-01-17 | 4,726.21 | 4,579.00 | 4,592.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250620C00400000 | 2023-08-21 1:19PM EDT | 2025-06-20 | 3,921.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219C00400000 | 2023-09-25 12:23PM EDT | 2025-12-19 | 3,856.50 | 0.00 | 0.00 | 0.00 | - | 80 | 68 | 0.00% |
| SPX261218C00400000 | 2023-09-25 3:09PM EDT | 2026-12-18 | 3,808.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX271217C00400000 | 2024-05-15 9:37AM EDT | 2027-12-17 | 4,700.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX281215C00400000 | 2023-12-28 1:53PM EDT | 2028-12-15 | 4,214.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX291221C00400000 | 2024-04-08 3:48PM EDT | 2029-12-21 | 4,587.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00400000 | 2024-02-02 2:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 421.88% |
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 230.47% |
| SPX240816P00400000 | 2024-03-21 3:00AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3,585 | 179.30% |
| SPX240920P00400000 | 2024-03-04 3:11PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 1,432 | 142.58% |
| SPX241018P00400000 | 2024-03-20 12:04PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,426 | 132.72% |
| SPX241115P00400000 | 2024-04-05 3:31PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 942 | 114.45% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 5,952 | 103.52% |
| SPX250117P00400000 | 2024-05-22 4:09PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 96.88% |
| SPX250221P00400000 | 2024-05-30 1:35PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 0 | 89.94% |
| SPX250321P00400000 | 2024-06-05 9:55AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 0 | 85.35% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 2025-04-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 85.84% |
| SPX250516P00400000 | 2024-05-13 3:45PM EDT | 2025-05-16 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 82.03% |
| SPX250620P00400000 | 2024-05-13 11:48AM EDT | 2025-06-20 | 0.07 | 0.00 | 0.30 | 0.00 | - | 100 | 0 | 78.13% |
| SPX251219P00400000 | 2024-05-24 3:13PM EDT | 2025-12-19 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 68.16% |
| SPX261218P00400000 | 2024-05-20 2:08PM EDT | 2026-12-18 | 0.53 | 0.00 | 1.10 | 0.00 | - | 9 | 0 | 55.49% |
| SPX271217P00400000 | 2024-04-26 12:13PM EDT | 2027-12-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 25.00% |
| SPX281215P00400000 | 2024-06-03 12:20PM EDT | 2028-12-15 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPX291221P00400000 | 2024-06-06 2:10PM EDT | 2029-12-21 | 2.00 | 0.00 | 9.70 | 0.00 | - | 2 | 0 | 52.26% |
© 2024 Yahoo. Tutti i diritti riservati.