Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.517,61 -253,34 (-0,39%) CMC Crypto 200
1.443,98 -2,69 (-0,19%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:48PM EDT
Prezzo d'esercizio:4375.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04375000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 944.60 | 985.80 | 991.70 | 0.00 | - | 1 | 1,803 | 60.87% |
| SPXW240628C04375000 | 2024-02-02 2:55PM EDT | 2024-06-28 | 685.94 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| SPX240719C04375000 | 2024-06-03 9:44AM EDT | 2024-07-19 | 951.91 | 1,001.50 | 1,016.90 | 0.00 | - | 2 | 172 | 47.35% |
| SPX240816C04375000 | 2024-01-18 4:59PM EDT | 2024-08-16 | 575.07 | 750.30 | 762.10 | 0.00 | - | 4 | 1,120 | 0.00% |
| SPXW240830C04375000 | 2024-04-01 1:08PM EDT | 2024-08-30 | 964.29 | 787.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04375000 | 2024-01-19 1:37PM EDT | 2024-09-20 | 626.45 | 774.90 | 787.30 | 0.00 | - | 631 | 841 | 0.00% |
| SPXW240930C04375000 | 2024-01-19 11:02AM EDT | 2024-09-30 | 617.22 | 770.50 | 806.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPX241018C04375000 | 2024-01-10 2:37PM EDT | 2024-10-18 | 615.30 | 815.90 | 831.60 | 0.00 | - | 4 | 1,842 | 0.00% |
| SPX241115C04375000 | 2024-02-26 4:01PM EDT | 2024-11-15 | 889.92 | 1,027.60 | 1,045.70 | 0.00 | - | 3 | 923 | 28.29% |
| SPX241220C04375000 | 2024-05-30 12:03PM EDT | 2024-12-20 | 1,014.18 | 1,107.50 | 1,112.70 | 0.00 | - | 1,462 | 3,278 | 33.13% |
| SPXW241231C04375000 | 2024-05-16 10:18AM EDT | 2024-12-31 | 1,086.71 | 1,110.40 | 1,128.50 | 0.00 | - | 2 | 2 | 33.77% |
| SPX250117C04375000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 871.17 | 1,084.40 | 1,092.30 | 0.00 | - | 18 | 11 | 28.98% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 2025-02-21 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 0.00% |
| SPX250321C04375000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 872.68 | 1,117.40 | 1,141.10 | 0.00 | - | 32 | 19 | 29.65% |
| SPX250620C04375000 | 2024-04-25 2:28PM EDT | 2025-06-20 | 973.61 | 1,176.00 | 1,194.50 | 0.00 | - | - | 1 | 29.38% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04375000 | 2024-06-06 3:57PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 129 | 172 | 53.52% |
| SPX240621P04375000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 13,072 | 40.33% |
| SPXW240628P04375000 | 2024-06-07 9:46AM EDT | 2024-06-28 | 0.75 | 0.45 | 0.55 | 0.00 | - | 3 | 849 | 34.12% |
| SPX240719P04375000 | 2024-06-04 3:30PM EDT | 2024-07-19 | 3.20 | 1.85 | 2.00 | 0.00 | - | 30 | 9,534 | 27.48% |
| SPXW240731P04375000 | 2024-06-05 10:39AM EDT | 2024-07-31 | 4.10 | 3.10 | 3.20 | 0.00 | - | 14 | 731 | 25.77% |
| SPXW240816P04375000 | 2024-06-05 11:04AM EDT | 2024-08-16 | 6.10 | 5.00 | 5.20 | 0.00 | - | 9 | 51 | 24.32% |
| SPXW240830P04375000 | 2024-06-07 1:40PM EDT | 2024-08-30 | 6.70 | 6.60 | 6.80 | 0.00 | - | 4 | 31 | 23.18% |
| SPX240920P04375000 | 2024-06-10 2:20PM EDT | 2024-09-20 | 10.10 | 9.70 | 9.90 | -0.15 | -1.46% | 7 | 1,220 | 22.16% |
| SPXW240930P04375000 | 2024-05-28 11:35AM EDT | 2024-09-30 | 15.41 | 11.10 | 11.30 | 0.00 | - | 23 | 379 | 21.70% |
| SPX241018P04375000 | 2024-06-10 3:20PM EDT | 2024-10-18 | 14.11 | 14.10 | 14.50 | -1.84 | -11.54% | 2 | 1,147 | 21.21% |
| SPXW241031P04375000 | 2024-05-29 11:37PM EDT | 2024-10-31 | 25.40 | 16.20 | 16.50 | 0.00 | - | 100 | 102 | 20.80% |
| SPX241115P04375000 | 2024-05-30 9:31AM EDT | 2024-11-15 | 28.19 | 20.00 | 20.30 | 0.00 | - | 1 | 1,704 | 20.73% |
| SPX241220P04375000 | 2024-06-05 2:48PM EDT | 2024-12-20 | 28.01 | 26.50 | 26.70 | 0.00 | - | 4 | 3,567 | 20.04% |
| SPXW241231P04375000 | 2024-06-10 11:42AM EDT | 2024-12-31 | 28.52 | 27.90 | 28.20 | -0.26 | -0.90% | 200 | 503 | 19.76% |
| SPX250117P04375000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 31.10 | 30.90 | 31.20 | -0.30 | -0.96% | 14 | 1,900 | 19.49% |
| SPX250221P04375000 | 2024-06-10 2:39PM EDT | 2025-02-21 | 37.57 | 37.20 | 37.60 | -0.66 | -1.73% | 1,680 | 297 | 19.04% |
| SPX250321P04375000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 48.70 | 42.90 | 43.40 | 0.00 | - | 30 | 455 | 18.82% |
| SPXW250331P04375000 | 2024-05-28 1:31PM EDT | 2025-03-31 | 51.15 | 44.70 | 45.20 | 0.00 | - | 110 | 158 | 18.71% |
| SPX250417P04375000 | 2024-06-10 3:39PM EDT | 2025-04-17 | 48.00 | 47.90 | 48.50 | -4.83 | -9.14% | 1 | 28 | 18.57% |
| SPX250516P04375000 | 2024-05-20 11:03AM EDT | 2025-05-16 | 58.50 | 53.30 | 54.00 | 0.00 | - | - | 0 | 18.34% |
| SPX250620P04375000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 66.38 | 59.70 | 60.20 | 0.00 | - | 10 | 26 | 18.07% |
© 2024 Yahoo. Tutti i diritti riservati.