Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.665,03 -96,69 (-0,15%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Prezzo d'esercizio:4025.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04025000 | 2024-05-17 1:37PM EDT | 2024-06-21 | 1,287.53 | 1,331.60 | 1,350.50 | 0.00 | - | 1 | 0 | 78.14% |
| SPXW240628C04025000 | 2024-02-15 2:45PM EDT | 2024-06-28 | 1,070.85 | 1,145.70 | 1,163.80 | 0.00 | - | 2 | 13 | 0.00% |
| SPX240719C04025000 | 2023-10-04 1:37PM EDT | 2024-07-19 | 495.29 | 547.00 | 551.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04025000 | 2024-05-16 10:07AM EDT | 2024-07-31 | 1,322.28 | 1,350.80 | 1,376.10 | 0.00 | - | 1 | 0 | 51.35% |
| SPX240816C04025000 | 2023-10-27 1:07PM EDT | 2024-08-16 | 409.76 | 711.70 | 720.20 | 0.00 | - | 90 | 0 | 0.00% |
| SPX240920C04025000 | 2024-01-19 11:01AM EDT | 2024-09-20 | 913.75 | 1,091.20 | 1,105.80 | 0.00 | - | 2 | 41 | 0.00% |
| SPXW240930C04025000 | 2024-03-15 3:43PM EDT | 2024-09-30 | 1,208.60 | 1,180.30 | 1,224.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241018C04025000 | 2024-05-15 12:13PM EDT | 2024-10-18 | 1,347.69 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| SPX241220C04025000 | 2024-05-17 9:50AM EDT | 2024-12-20 | 1,387.65 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| SPX250117C04025000 | 2024-06-03 11:10AM EDT | 2025-01-17 | 1,377.52 | 1,458.00 | 1,466.10 | 0.00 | - | 7 | 13 | 38.98% |
| SPX250221C04025000 | 2024-05-16 10:07AM EDT | 2025-02-21 | 1,438.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C04025000 | 2024-04-01 2:55PM EDT | 2025-06-20 | 1,463.12 | 1,287.20 | 1,301.00 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04025000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 3 | 3,378 | 50.39% |
| SPXW240628P04025000 | 2024-06-10 1:16PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 10 | 1,947 | 44.73% |
| SPXW240719P04025000 | 2024-06-10 11:24AM EDT | 2024-07-19 | 1.30 | 1.15 | 1.35 | -0.20 | -13.33% | 90 | 246 | 35.60% |
| SPXW240731P04025000 | 2024-06-10 10:19AM EDT | 2024-07-31 | 1.95 | 1.80 | 2.00 | -1.16 | -37.30% | 10 | 180 | 32.78% |
| SPX240816P04025000 | 2024-06-10 4:07PM EDT | 2024-08-16 | 3.03 | 2.90 | 3.30 | -0.17 | -5.31% | 100 | 2,246 | 30.66% |
| SPXW240830P04025000 | 2024-06-10 11:34AM EDT | 2024-08-30 | 4.10 | 4.00 | 4.30 | -0.20 | -4.65% | 4 | 1,484 | 29.00% |
| SPXW240920P04025000 | 2024-06-05 3:57PM EDT | 2024-09-20 | 6.50 | 5.90 | 6.20 | 0.00 | - | 14 | 40 | 27.39% |
| SPXW240930P04025000 | 2024-05-14 2:49PM EDT | 2024-09-30 | 10.75 | 6.70 | 7.00 | 0.00 | - | 3 | 416 | 26.67% |
| SPX241018P04025000 | 2024-06-06 10:30AM EDT | 2024-10-18 | 9.24 | 8.50 | 9.00 | 0.00 | - | 65 | 1,080 | 25.85% |
| SPXW241031P04025000 | 2024-05-08 8:55AM EDT | 2024-10-31 | 17.10 | 10.70 | 11.00 | 0.00 | - | - | 13 | 25.55% |
| SPX241115P04025000 | 2024-05-24 1:32PM EDT | 2024-11-15 | 15.95 | 12.30 | 12.80 | 0.00 | - | 2 | 1,238 | 25.01% |
| SPX241220P04025000 | 2024-06-05 4:13PM EDT | 2024-12-20 | 17.70 | 16.60 | 17.10 | 0.00 | - | 35 | 851 | 23.97% |
| SPXW241231P04025000 | 2024-06-07 10:36AM EDT | 2024-12-31 | 18.26 | 0.00 | 0.00 | 0.00 | - | 180 | 956 | 6.25% |
| SPX250117P04025000 | 2024-06-07 12:29PM EDT | 2025-01-17 | 19.50 | 19.50 | 20.20 | 0.00 | - | 27 | 685 | 23.20% |
| SPX250221P04025000 | 2024-06-03 2:55PM EDT | 2025-02-21 | 28.41 | 23.80 | 24.60 | 0.00 | - | 3 | 69 | 22.51% |
| SPX250321P04025000 | 2024-06-07 1:12PM EDT | 2025-03-21 | 27.63 | 27.60 | 28.40 | 0.00 | - | 3 | 265 | 22.08% |
| SPX250417P04025000 | 2024-04-23 12:16PM EDT | 2025-04-17 | 57.37 | 37.00 | 37.60 | 0.00 | - | 1 | 161 | 22.59% |
| SPX250516P04025000 | 2024-05-01 10:07AM EDT | 2025-05-16 | 62.85 | 38.40 | 40.90 | 0.00 | - | 1 | 36 | 22.07% |
| SPX250620P04025000 | 2024-06-05 2:56PM EDT | 2025-06-20 | 41.53 | 38.90 | 39.50 | 0.00 | - | 40 | 198 | 20.83% |
© 2024 Yahoo. Tutti i diritti riservati.