Italia markets open in 4 hours 1 minute
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.320,55 -1.406,71 (-2,17%) CMC Crypto 200
1.411,17 -35,51 (-2,45%)
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:4325.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 2024-06-21 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 0.00% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 2024-06-28 | 804.05 | 977.40 | 1,017.80 | 0.00 | - | 1 | 435 | 0.00% |
| SPX240719C04325000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 720.62 | 1,007.80 | 1,026.00 | 0.00 | - | 1 | 169 | 0.00% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 2024-07-31 | 778.28 | 1,053.40 | 1,063.30 | 0.00 | - | 2 | 0 | 41.19% |
| SPX240816C04325000 | 2024-06-07 3:40PM EDT | 2024-08-16 | 1,069.05 | 1,068.90 | 1,078.80 | 0.00 | - | 2 | 0 | 40.41% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 2024-08-30 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 805.14 | 1,052.50 | 1,060.60 | 0.00 | - | 2 | 916 | 28.39% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 2024-09-30 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPX241018C04325000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 1,111.03 | 1,110.90 | 1,120.80 | 0.00 | - | 4 | 0 | 35.84% |
| SPXW241031C04325000 | 2024-05-13 11:07AM EDT | 2024-10-31 | 1,007.37 | 1,119.60 | 1,129.50 | 0.00 | - | 2 | 0 | 35.36% |
| SPX241115C04325000 | 2024-06-05 10:25AM EDT | 2024-11-15 | 1,090.68 | 1,130.90 | 1,140.70 | 0.00 | - | 4 | 0 | 35.03% |
| SPX241220C04325000 | 2024-06-07 3:40PM EDT | 2024-12-20 | 1,152.41 | 1,152.20 | 1,162.00 | 0.00 | - | 6 | 0 | 34.00% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 972.50 | 1,089.40 | 1,095.30 | 0.00 | - | 2 | 52 | 24.46% |
| SPX250321C04325000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 911.51 | 1,162.10 | 1,185.80 | 0.00 | - | 16 | 8 | 30.03% |
| SPX250516C04325000 | 2024-06-05 11:01AM EDT | 2025-05-16 | 1,216.50 | 1,235.60 | 1,265.50 | 0.00 | - | 1 | 0 | 33.15% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04325000 | 2024-05-30 2:32PM EDT | 2024-06-21 | 1.30 | 0.15 | 0.25 | 0.00 | - | 56 | 0 | 43.68% |
| SPXW240628P04325000 | 2024-06-07 4:13PM EDT | 2024-06-28 | 0.60 | 0.40 | 0.50 | 0.00 | - | 46 | 0 | 36.60% |
| SPXW240719P04325000 | 2024-06-10 3:15PM EDT | 2024-07-19 | 1.80 | 1.80 | 1.95 | 0.00 | - | 1 | 0 | 29.21% |
| SPXW240731P04325000 | 2024-06-06 2:05PM EDT | 2024-07-31 | 3.50 | 2.90 | 3.10 | 0.00 | - | 3 | 0 | 27.25% |
| SPX240816P04325000 | 2024-06-07 3:10PM EDT | 2024-08-16 | 4.90 | 4.60 | 4.90 | 0.00 | - | 2 | 0 | 25.51% |
| SPXW240830P04325000 | 2024-06-07 12:57PM EDT | 2024-08-30 | 6.10 | 6.20 | 6.50 | 0.00 | - | 10 | 0 | 24.31% |
| SPXW240920P04325000 | 2024-06-06 9:41AM EDT | 2024-09-20 | 9.80 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 23.15% |
| SPXW240930P04325000 | 2024-06-07 10:40AM EDT | 2024-09-30 | 10.50 | 10.20 | 10.60 | 0.00 | - | 1 | 0 | 22.60% |
| SPX241018P04325000 | 2024-06-04 3:29PM EDT | 2024-10-18 | 16.44 | 13.00 | 13.50 | 0.00 | - | 25 | 0 | 22.00% |
| SPXW241031P04325000 | 2024-06-10 9:47AM EDT | 2024-10-31 | 16.19 | 15.00 | 15.40 | 0.00 | - | 3 | 0 | 21.56% |
| SPX241115P04325000 | 2024-06-07 2:52PM EDT | 2024-11-15 | 18.86 | 18.50 | 19.10 | 0.00 | - | 3 | 0 | 21.50% |
| SPX241220P04325000 | 2024-06-05 11:29AM EDT | 2024-12-20 | 26.90 | 24.60 | 24.90 | 0.00 | - | 111 | 0 | 20.68% |
| SPXW241231P04325000 | 2024-05-17 3:37PM EDT | 2024-12-31 | 30.30 | 25.90 | 26.50 | 0.00 | - | 26 | 0 | 20.42% |
| SPX250117P04325000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 29.00 | 28.60 | 29.30 | 0.00 | - | 2 | 0 | 20.11% |
| SPX250221P04325000 | 2024-06-07 2:01PM EDT | 2025-02-21 | 34.68 | 34.60 | 35.40 | 0.00 | - | 25 | 0 | 19.62% |
| SPX250321P04325000 | 2024-06-10 10:39AM EDT | 2025-03-21 | 41.49 | 40.10 | 40.70 | 0.00 | - | 6 | 0 | 19.34% |
| SPXW250331P04325000 | 2024-06-06 10:50AM EDT | 2025-03-31 | 43.15 | 41.50 | 42.60 | 0.00 | - | 6 | 0 | 19.25% |
| SPX250417P04325000 | 2024-06-10 3:39PM EDT | 2025-04-17 | 45.00 | 44.60 | 45.80 | 0.00 | - | 2 | 0 | 19.11% |
| SPX250516P04325000 | 2024-05-29 12:23PM EDT | 2025-05-16 | 60.70 | 49.80 | 50.70 | 0.00 | - | - | 0 | 18.82% |
| SPX250620P04325000 | 2024-06-04 3:39PM EDT | 2025-06-20 | 64.80 | 55.70 | 56.60 | 0.00 | - | 1 | 0 | 18.52% |
© 2024 Yahoo. Tutti i diritti riservati.