Italia markets close in 8 hours 18 minutes
FTSE MIB
34.542,01 -118,37 (-0,34%) 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
77,72 -0,02 (-0,03%) Bitcoin EUR
62.934,81 -1.514,59 (-2,35%)
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:4425.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04425000 | 2024-06-07 9:47AM EDT | 2024-06-21 | 925.96 | 940.40 | 947.70 | 0.00 | - | 1 | 0 | 62.62% |
| SPXW240628C04425000 | 2024-06-10 10:36AM EDT | 2024-06-28 | 927.89 | 944.80 | 952.10 | 0.00 | - | 1 | 0 | 53.21% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 2024-07-19 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 0.00% |
| SPXW240731C04425000 | 2024-02-29 11:29AM EDT | 2024-07-31 | 767.19 | 899.30 | 917.50 | 0.00 | - | - | 3 | 0.00% |
| SPXW240816C04425000 | 2024-05-09 3:21PM EDT | 2024-08-16 | 847.68 | 952.70 | 975.10 | 0.00 | - | 1 | 1 | 36.21% |
| SPXW240830C04425000 | 2024-04-17 10:36AM EDT | 2024-08-30 | 741.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240920C04425000 | 2024-02-29 4:52PM EDT | 2024-09-20 | 816.70 | 937.50 | 952.80 | 0.00 | - | 1 | 960 | 23.78% |
| SPXW240930C04425000 | 2024-02-15 2:03PM EDT | 2024-09-30 | 753.94 | 833.30 | 851.40 | 0.00 | - | 1 | 754 | 0.00% |
| SPX241018C04425000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 953.48 | 1,020.50 | 1,029.80 | 0.00 | - | 1 | 0 | 34.39% |
| SPXW241031C04425000 | 2024-05-16 1:04PM EDT | 2024-10-31 | 999.17 | 1,029.70 | 1,039.10 | 0.00 | - | - | 0 | 33.96% |
| SPX241115C04425000 | 2024-04-18 10:14AM EDT | 2024-11-15 | 785.36 | 994.00 | 1,008.70 | 0.00 | - | 2 | 481 | 28.52% |
| SPX241220C04425000 | 2024-06-05 4:02PM EDT | 2024-12-20 | 1,060.28 | 1,064.30 | 1,073.50 | 0.00 | - | 2 | 0 | 32.75% |
| SPXW241231C04425000 | 2024-05-06 12:34PM EDT | 2024-12-31 | 897.44 | 1,053.60 | 1,087.40 | 0.00 | - | 2 | 1 | 33.17% |
| SPX250117C04425000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 855.05 | 1,027.80 | 1,058.10 | 0.00 | - | 1 | 17 | 29.17% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 2025-02-21 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 21.56% |
| SPX250321C04425000 | 2024-04-19 12:04PM EDT | 2025-03-21 | 841.05 | 1,073.10 | 1,096.70 | 0.00 | - | 2 | 2 | 28.84% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 2025-04-17 | 863.12 | 1,082.20 | 1,124.70 | 0.00 | - | - | 15 | 29.61% |
| SPX250620C04425000 | 2024-05-01 10:55AM EDT | 2025-06-20 | 915.17 | 1,112.30 | 1,130.20 | 0.00 | - | 16 | 22 | 27.32% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04425000 | 2024-06-10 4:06PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 349 | 0 | 56.93% |
| SPX240621P04425000 | 2024-06-10 3:51PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 40.11% |
| SPXW240628P04425000 | 2024-06-10 3:52PM EDT | 2024-06-28 | 0.60 | 0.45 | 0.60 | 0.00 | - | 38 | 0 | 33.70% |
| SPXW240719P04425000 | 2024-06-07 1:24PM EDT | 2024-07-19 | 2.18 | 2.10 | 2.20 | 0.00 | - | 1 | 0 | 26.90% |
| SPXW240731P04425000 | 2024-06-10 2:18PM EDT | 2024-07-31 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 25.28% |
| SPXW240816P04425000 | 2024-06-10 11:36AM EDT | 2024-08-16 | 5.70 | 5.40 | 5.60 | 0.00 | - | 23 | 0 | 23.69% |
| SPXW240830P04425000 | 2024-06-10 3:21PM EDT | 2024-08-30 | 7.20 | 7.20 | 7.50 | 0.00 | - | 2 | 0 | 22.68% |
| SPX240920P04425000 | 2024-06-10 2:19PM EDT | 2024-09-20 | 10.90 | 10.40 | 10.70 | 0.00 | - | 17 | 0 | 21.62% |
| SPXW240930P04425000 | 2024-06-06 3:33PM EDT | 2024-09-30 | 12.90 | 11.80 | 12.20 | 0.00 | - | 1 | 0 | 21.18% |
| SPX241018P04425000 | 2024-06-10 11:23AM EDT | 2024-10-18 | 15.87 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 20.71% |
| SPXW241031P04425000 | 2024-05-20 12:35PM EDT | 2024-10-31 | 21.15 | 17.20 | 17.70 | 0.00 | - | 46 | 0 | 20.30% |
| SPX241115P04425000 | 2024-06-05 3:53PM EDT | 2024-11-15 | 22.70 | 21.30 | 21.80 | 0.00 | - | 1 | 0 | 20.27% |
| SPX241220P04425000 | 2024-06-05 4:04PM EDT | 2024-12-20 | 29.60 | 28.10 | 28.50 | 0.00 | - | 1,500 | 0 | 19.59% |
| SPXW241231P04425000 | 2024-06-03 2:51PM EDT | 2024-12-31 | 36.25 | 29.60 | 30.20 | 0.00 | - | 7 | 0 | 19.34% |
| SPX250117P04425000 | 2024-06-10 3:33PM EDT | 2025-01-17 | 33.10 | 32.60 | 33.30 | 0.00 | - | 22 | 0 | 19.07% |
| SPX250221P04425000 | 2024-06-04 2:54PM EDT | 2025-02-21 | 45.29 | 39.30 | 40.10 | 0.00 | - | 6 | 0 | 18.64% |
| SPX250321P04425000 | 2024-06-05 2:33PM EDT | 2025-03-21 | 48.00 | 45.50 | 46.10 | 0.00 | - | 11 | 0 | 18.43% |
| SPXW250331P04425000 | 2024-06-10 12:34PM EDT | 2025-03-31 | 48.41 | 47.10 | 48.20 | 0.00 | - | 120 | 0 | 18.35% |
| SPX250417P04425000 | 2024-06-10 3:40PM EDT | 2025-04-17 | 51.10 | 50.30 | 52.00 | 0.00 | - | 2 | 0 | 18.26% |
| SPX250516P04425000 | 2024-06-10 3:34PM EDT | 2025-05-16 | 57.10 | 56.10 | 57.40 | 0.00 | - | 2 | 0 | 18.00% |
| SPX250620P04425000 | 2024-04-29 4:11PM EDT | 2025-06-20 | 101.13 | 77.10 | 78.40 | 0.00 | - | 14 | 23 | 19.00% |
© 2024 Yahoo. Tutti i diritti riservati.