Italia markets close in 4 hours 45 minutes
FTSE MIB
34.136,78 -405,23 (-1,17%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,40 -0,34 (-0,44%) Bitcoin EUR
62.473,79 -2.083,38 (-3,23%)
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:4125.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04125000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 1,182.52 | 1,227.80 | 1,233.90 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240628C04125000 | 2023-11-02 1:44PM EDT | 2024-06-28 | 418.90 | 618.60 | 632.30 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240719C04125000 | 2024-02-16 11:07AM EDT | 2024-07-19 | 977.37 | 1,060.90 | 1,084.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240816C04125000 | 2023-10-27 3:04PM EDT | 2024-08-16 | 339.18 | 0.00 | 0.00 | 0.00 | - | 162 | 164 | 0.00% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 23.23% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 2024-09-30 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 2024-10-18 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 28.35% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 2024-12-20 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 0.00% |
| SPXW241231C04125000 | 2024-06-10 3:07PM EDT | 2024-12-31 | 1,354.32 | 1,341.40 | 1,349.90 | 0.00 | - | 1 | 0 | 36.43% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 2025-01-17 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04125000 | 2024-06-10 4:11PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 50.10% |
| SPXW240628P04125000 | 2024-06-07 12:46PM EDT | 2024-06-28 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 42.33% |
| SPX240719P04125000 | 2024-06-07 11:10AM EDT | 2024-07-19 | 1.45 | 1.30 | 1.45 | 0.00 | - | 16 | 0 | 33.56% |
| SPXW240731P04125000 | 2024-06-10 3:08PM EDT | 2024-07-31 | 2.15 | 2.10 | 2.30 | 0.00 | - | 37 | 0 | 31.13% |
| SPX240816P04125000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 3.80 | 3.50 | 3.70 | 0.00 | - | 434 | 0 | 29.02% |
| SPXW240830P04125000 | 2024-06-10 4:08PM EDT | 2024-08-30 | 4.70 | 4.70 | 5.00 | 0.00 | - | 12 | 0 | 27.63% |
| SPXW240920P04125000 | 2024-06-10 10:16AM EDT | 2024-09-20 | 7.20 | 7.00 | 7.20 | 0.00 | - | 75 | 0 | 26.12% |
| SPXW240930P04125000 | 2024-06-10 3:25PM EDT | 2024-09-30 | 7.62 | 7.90 | 8.20 | 0.00 | - | 2 | 0 | 25.49% |
| SPXW241018P04125000 | 2024-05-16 12:53PM EDT | 2024-10-18 | 13.20 | 10.20 | 10.60 | 0.00 | - | - | 0 | 24.77% |
| SPXW241031P04125000 | 2024-06-05 12:29PM EDT | 2024-10-31 | 12.70 | 11.60 | 12.00 | 0.00 | - | 11 | 0 | 24.17% |
| SPX241115P04125000 | 2024-06-07 3:21PM EDT | 2024-11-15 | 14.70 | 14.40 | 14.90 | 0.00 | - | 2 | 0 | 23.99% |
| SPX241220P04125000 | 2024-06-10 9:39AM EDT | 2024-12-20 | 20.19 | 19.30 | 19.70 | 0.00 | - | 2 | 0 | 23.00% |
| SPXW241231P04125000 | 2024-06-10 1:51PM EDT | 2024-12-31 | 20.25 | 20.40 | 20.90 | 0.00 | - | 4 | 0 | 22.66% |
| SPX250117P04125000 | 2024-06-10 3:49PM EDT | 2025-01-17 | 22.51 | 22.60 | 23.20 | 0.00 | - | 22 | 0 | 22.28% |
| SPX250221P04125000 | 2024-06-10 9:40AM EDT | 2025-02-21 | 28.61 | 27.50 | 28.20 | 0.00 | - | 9 | 0 | 21.66% |
| SPX250321P04125000 | 2024-06-10 10:11AM EDT | 2025-03-21 | 32.61 | 31.80 | 32.40 | 0.00 | - | 200 | 0 | 21.26% |
| SPXW250331P04125000 | 2024-06-07 12:29PM EDT | 2025-03-31 | 32.32 | 33.20 | 33.90 | 0.00 | - | 9 | 0 | 21.13% |
| SPX250417P04125000 | 2024-06-06 1:59PM EDT | 2025-04-17 | 36.35 | 35.40 | 36.60 | 0.00 | - | 50 | 0 | 20.95% |
| SPX250620P04125000 | 2024-06-06 10:54AM EDT | 2025-06-20 | 45.45 | 44.50 | 45.20 | 0.00 | - | 28 | 0 | 20.16% |
© 2024 Yahoo. Tutti i diritti riservati.