Italia markets close in 4 hours 22 minutes
FTSE MIB
34.149,54 -392,47 (-1,14%) 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
77,50 -0,24 (-0,31%) Bitcoin EUR
62.191,75 -2.430,83 (-3,76%)
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:4225.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04225000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 821.35 | 1,066.70 | 1,076.30 | 0.00 | - | 1 | 1,864 | 0.00% |
| SPXW240628C04225000 | 2023-12-21 1:57PM EDT | 2024-06-28 | 635.01 | 714.50 | 727.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 2024-07-19 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPX240816C04225000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 945.52 | 1,099.40 | 1,117.50 | 0.00 | - | 4 | 82 | 0.00% |
| SPXW240830C04225000 | 2024-05-03 11:15AM EDT | 2024-08-30 | 949.53 | 1,095.10 | 1,135.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04225000 | 2024-03-21 2:40PM EDT | 2024-09-20 | 1,131.39 | 850.30 | 860.10 | 0.00 | - | 2 | 356 | 0.00% |
| SPXW240930C04225000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 979.27 | 1,139.30 | 1,168.20 | 0.00 | - | 88 | 470 | 31.37% |
| SPX241018C04225000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 924.84 | 1,158.10 | 1,175.80 | 0.00 | - | 1 | 591 | 30.75% |
| SPX241115C04225000 | 2024-02-15 3:23PM EDT | 2024-11-15 | 980.32 | 1,051.10 | 1,069.20 | 0.00 | - | 2 | 56 | 0.00% |
| SPX241220C04225000 | 2024-05-15 12:35PM EDT | 2024-12-20 | 1,196.91 | 1,238.60 | 1,247.90 | 0.00 | - | 5 | 153 | 34.84% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 2024-12-31 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C04225000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 969.99 | 1,222.80 | 1,230.80 | 0.00 | - | 18 | 284 | 30.69% |
| SPX250221C04225000 | 2024-05-30 9:43AM EDT | 2025-02-21 | 1,198.64 | 1,279.40 | 1,288.10 | 0.00 | - | 18 | 9 | 34.02% |
| SPX250321C04225000 | 2024-04-19 3:10PM EDT | 2025-03-21 | 987.28 | 1,252.40 | 1,284.50 | 0.00 | - | 16 | 24 | 31.99% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04225000 | 2024-05-29 9:42AM EDT | 2024-06-21 | 1.25 | 0.10 | 0.20 | 0.00 | - | 165 | 646 | 47.07% |
| SPXW240628P04225000 | 2024-06-07 3:15PM EDT | 2024-06-28 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 773 | 39.28% |
| SPXW240719P04225000 | 2024-06-10 1:43PM EDT | 2024-07-19 | 1.55 | 1.55 | 1.70 | 0.00 | - | 11 | 254 | 31.43% |
| SPXW240731P04225000 | 2024-06-04 3:58PM EDT | 2024-07-31 | 3.70 | 2.50 | 2.70 | 0.00 | - | 4 | 222 | 29.24% |
| SPXW240816P04225000 | 2024-06-10 4:08PM EDT | 2024-08-16 | 4.06 | 4.10 | 4.30 | 0.00 | - | 126 | 1,182 | 27.31% |
| SPXW240830P04225000 | 2024-05-31 3:55PM EDT | 2024-08-30 | 7.70 | 5.50 | 5.70 | 0.00 | - | 61 | 15,407 | 25.98% |
| SPX240920P04225000 | 2024-06-10 2:19PM EDT | 2024-09-20 | 7.90 | 7.90 | 8.20 | 0.00 | - | 1 | 4,860 | 24.62% |
| SPXW240930P04225000 | 2024-06-10 3:25PM EDT | 2024-09-30 | 8.77 | 9.10 | 9.40 | 0.00 | - | 2 | 230 | 24.08% |
| SPX241018P04225000 | 2024-06-10 1:49PM EDT | 2024-10-18 | 11.40 | 11.60 | 12.10 | 0.00 | - | 1 | 3,256 | 23.45% |
| SPXW241031P04225000 | 2024-06-07 12:03PM EDT | 2024-10-31 | 13.20 | 13.30 | 13.70 | 0.00 | - | 1 | 80 | 22.91% |
| SPX241115P04225000 | 2024-06-06 10:21AM EDT | 2024-11-15 | 17.01 | 16.50 | 17.00 | 0.00 | - | 1 | 2,942 | 22.78% |
| SPX241220P04225000 | 2024-06-10 2:10PM EDT | 2024-12-20 | 21.80 | 22.00 | 22.40 | 0.00 | - | 1 | 4,067 | 21.90% |
| SPXW241231P04225000 | 2024-05-17 10:21AM EDT | 2024-12-31 | 26.90 | 23.20 | 23.80 | 0.00 | - | 28 | 178 | 21.60% |
| SPX250117P04225000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 25.50 | 25.70 | 26.40 | 0.00 | - | 1 | 6,347 | 21.26% |
| SPX250221P04225000 | 2024-06-06 10:34AM EDT | 2025-02-21 | 31.59 | 31.10 | 31.90 | 0.00 | - | 70 | 168 | 20.69% |
| SPX250321P04225000 | 2024-06-06 10:06AM EDT | 2025-03-21 | 36.70 | 36.10 | 36.70 | 0.00 | - | 10 | 196 | 20.36% |
| SPXW250331P04225000 | 2024-05-30 11:08AM EDT | 2025-03-31 | 46.55 | 37.60 | 38.30 | 0.00 | - | 11 | 243 | 20.24% |
| SPX250417P04225000 | 2024-05-30 12:23PM EDT | 2025-04-17 | 48.77 | 40.20 | 41.30 | 0.00 | - | 36 | 38 | 20.08% |
| SPX250516P04225000 | 2024-05-20 9:50AM EDT | 2025-05-16 | 48.55 | 44.90 | 45.70 | 0.00 | - | 1 | 1,007 | 19.74% |
| SPX250620P04225000 | 2024-06-05 2:57PM EDT | 2025-06-20 | 52.32 | 50.20 | 51.00 | 0.00 | - | 4 | 450 | 19.39% |
© 2024 Yahoo. Tutti i diritti riservati.