Italia markets close in 1 hour 50 minutes
FTSE MIB
33.976,49 -565,52 (-1,64%) Dow Jones
38.613,06 -254,98 (-0,66%) Nasdaq
17.170,51 -22,02 (-0,13%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,64 -0,10 (-0,13%) Bitcoin EUR
62.521,45 -2.213,09 (-3,42%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:08PM EDT. Mercato aperto.
Prezzo d'esercizio:4075.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04075000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 1,253.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,642 | 0.00% |
| SPXW240628C04075000 | 2023-12-07 1:00PM EDT | 2024-06-28 | 655.28 | 713.70 | 754.90 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240719C04075000 | 2024-06-04 11:40AM EDT | 2024-07-19 | 1,214.59 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 2024-07-31 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04075000 | 2023-10-27 1:08PM EDT | 2024-08-16 | 377.73 | 669.70 | 678.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240920C04075000 | 2024-01-18 5:06PM EDT | 2024-09-20 | 853.81 | 1,045.20 | 1,059.50 | 0.00 | - | 8 | 37 | 0.00% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 2024-09-30 | 934.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,034.33 | 1,305.80 | 1,323.60 | 0.00 | - | 10 | 4 | 33.81% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 2024-11-15 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04075000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 1,342.09 | 0.00 | 0.00 | 0.00 | - | 240 | 266 | 0.00% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04075000 | 2024-06-06 2:35PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.15 | 0.00 | - | 61 | 6,561 | 50.59% |
| SPXW240628P04075000 | 2024-06-07 3:21PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 1,124 | 25.00% |
| SPXW240719P04075000 | 2024-06-03 1:17PM EDT | 2024-07-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 2,483 | 12.50% |
| SPXW240731P04075000 | 2024-06-07 12:08PM EDT | 2024-07-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,280 | 12.50% |
| SPX240816P04075000 | 2024-06-07 1:49PM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,645 | 12.50% |
| SPXW240830P04075000 | 2024-06-07 12:55PM EDT | 2024-08-30 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6,654 | 12.50% |
| SPXW240920P04075000 | 2024-06-10 9:52AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 26 | 6,251 | 6.25% |
| SPXW240930P04075000 | 2024-06-05 3:04PM EDT | 2024-09-30 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 6.25% |
| SPX241018P04075000 | 2024-06-04 3:51PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 854 | 6.25% |
| SPXW241031P04075000 | 2024-05-28 10:32AM EDT | 2024-10-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| SPX241115P04075000 | 2024-06-07 2:20PM EDT | 2024-11-15 | 13.73 | 0.00 | 0.00 | 0.00 | - | 9 | 368 | 6.25% |
| SPX241220P04075000 | 2024-06-07 11:00AM EDT | 2024-12-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 36 | 3,593 | 6.25% |
| SPXW241231P04075000 | 2024-06-04 9:38AM EDT | 2024-12-31 | 22.54 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 6.25% |
| SPX250117P04075000 | 2024-06-07 2:28PM EDT | 2025-01-17 | 21.14 | 0.00 | 0.00 | 0.00 | - | 9 | 159 | 6.25% |
| SPX250221P04075000 | 2024-05-29 3:22PM EDT | 2025-02-21 | 31.77 | 0.00 | 0.00 | 0.00 | - | 750 | 814 | 6.25% |
| SPX250321P04075000 | 2024-06-10 10:17AM EDT | 2025-03-21 | 30.80 | 0.00 | 0.00 | 0.00 | - | 15 | 664 | 6.25% |
| SPXW250331P04075000 | 2024-06-07 10:23AM EDT | 2025-03-31 | 31.35 | 0.00 | 0.00 | 0.00 | - | 45 | 115 | 6.25% |
| SPX250417P04075000 | 2024-04-23 12:16PM EDT | 2025-04-17 | 61.07 | 39.20 | 39.80 | 0.00 | - | - | 1 | 22.17% |
| SPX250516P04075000 | 2024-05-23 1:52PM EDT | 2025-05-16 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SPX250620P04075000 | 2024-06-07 3:37PM EDT | 2025-06-20 | 41.85 | 0.00 | 0.00 | 0.00 | - | 6 | 4,780 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.