Italia markets open in 6 hours 47 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 0,00 (0,00%) EUR/USD
1,0765 0,0000 (-0,00%) Bitcoin EUR
64.583,54 -37,04 (-0,06%) CMC Crypto 200
1.440,59 -6,08 (-0,42%)
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:4175.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04175000 | 2024-06-06 3:46PM EDT | 2024-06-21 | 1,182.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04175000 | 2024-05-31 9:55AM EDT | 2024-06-28 | 1,079.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 2024-07-19 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPX240816C04175000 | 2023-11-10 3:28PM EDT | 2024-08-16 | 479.46 | 595.30 | 649.50 | 0.00 | - | 2 | 23 | 0.00% |
| SPXW240830C04175000 | 2024-03-22 1:59PM EDT | 2024-08-30 | 1,166.21 | 865.00 | 908.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04175000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,038.47 | 1,173.80 | 1,192.00 | 0.00 | - | 1 | 87 | 24.40% |
| SPXW240930C04175000 | 2024-01-16 1:47PM EDT | 2024-09-30 | 757.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04175000 | 2024-01-23 3:37PM EDT | 2024-10-18 | 849.20 | 968.70 | 1,141.40 | 0.00 | - | 4 | 627 | 0.00% |
| SPX241115C04175000 | 2024-04-08 3:41PM EDT | 2024-11-15 | 1,176.63 | 1,112.90 | 1,129.40 | 0.00 | - | 92 | 48 | 0.00% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 2024-12-20 | 1,013.89 | 1,248.80 | 1,257.70 | 0.00 | - | 92 | 41 | 31.02% |
| SPXW241231C04175000 | 2024-05-30 9:42AM EDT | 2024-12-31 | 1,211.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPX250117C04175000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,034.76 | 1,269.30 | 1,277.20 | 0.00 | - | 9 | 6 | 31.34% |
| SPX250221C04175000 | 2024-05-30 9:40AM EDT | 2025-02-21 | 1,244.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321C04175000 | 2024-02-28 3:03PM EDT | 2025-03-21 | 1,133.10 | 1,243.20 | 1,337.80 | 0.00 | - | - | 1 | 33.32% |
| SPX250620C04175000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 1,363.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04175000 | 2024-06-10 3:51PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240628P04175000 | 2024-06-07 3:15PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240719P04175000 | 2024-06-10 11:04AM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SPXW240731P04175000 | 2024-06-05 11:49AM EDT | 2024-07-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPXW240816P04175000 | 2024-06-10 4:06PM EDT | 2024-08-16 | 3.77 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPXW240830P04175000 | 2024-06-07 10:45AM EDT | 2024-08-30 | 5.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPX240920P04175000 | 2024-06-10 2:19PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPXW240930P04175000 | 2024-06-05 10:55AM EDT | 2024-09-30 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW241018P04175000 | 2024-06-06 3:13PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW241031P04175000 | 2024-05-17 3:41PM EDT | 2024-10-31 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX241115P04175000 | 2024-06-10 10:03AM EDT | 2024-11-15 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX241220P04175000 | 2024-06-06 12:29PM EDT | 2024-12-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| SPXW241231P04175000 | 2024-05-08 3:38PM EDT | 2024-12-31 | 31.30 | 21.50 | 22.20 | 0.00 | - | 12 | 155 | 22.11% |
| SPX250117P04175000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPX250221P04175000 | 2024-06-05 10:24AM EDT | 2025-02-21 | 32.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX250321P04175000 | 2024-06-10 8:43AM EDT | 2025-03-21 | 34.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| SPXW250331P04175000 | 2024-05-23 10:24AM EDT | 2025-03-31 | 39.74 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPX250417P04175000 | 2024-05-22 3:04PM EDT | 2025-04-17 | 43.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPX250516P04175000 | 2024-05-23 2:44PM EDT | 2025-05-16 | 51.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPX250620P04175000 | 2024-06-10 10:17AM EDT | 2025-06-20 | 48.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.