Italia markets close in 3 hours 51 minutes
FTSE MIB
34.262,33 -397,22 (-1,15%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,47 +0,64 (+0,80%) Bitcoin EUR
62.502,67 -463,04 (-0,74%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Prezzo d'esercizio:4530.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04530000 | 2024-05-23 1:19PM EDT | 2024-05-31 | 775.54 | 740.50 | 749.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240621C04530000 | 2024-03-14 2:52PM EDT | 2024-06-21 | 692.10 | 643.00 | 658.70 | 0.00 | - | 61 | 177 | 0.00% |
| SPXW240628C04530000 | 2024-05-13 2:55PM EDT | 2024-06-28 | 717.70 | 759.70 | 767.00 | 0.00 | - | 40 | 42 | 0.00% |
| SPXW240719C04530000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 649.11 | 776.20 | 783.50 | 0.00 | - | 4 | 555 | 24.09% |
| SPX240816C04530000 | 2024-04-04 3:10PM EDT | 2024-08-16 | 748.20 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| SPX240920C04530000 | 2024-05-13 1:27PM EDT | 2024-09-20 | 781.33 | 822.50 | 831.00 | 0.00 | - | 1 | 1 | 26.68% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04530000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 129 | 293 | 58.20% |
| SPXW240607P04530000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 0.40 | 0.50 | 0.60 | 0.00 | - | 118 | 121 | 38.06% |
| SPXW240614P04530000 | 2024-05-28 3:28PM EDT | 2024-06-14 | 1.10 | 1.20 | 1.35 | 0.00 | - | 8 | 12 | 32.23% |
| SPX240621P04530000 | 2024-05-22 2:34PM EDT | 2024-06-21 | 2.10 | 2.10 | 2.25 | 0.00 | - | 262 | 1,249 | 29.11% |
| SPXW240628P04530000 | 2024-05-28 10:37AM EDT | 2024-06-28 | 2.50 | 3.20 | 3.40 | 0.00 | - | 2 | 148 | 27.27% |
| SPX240719P04530000 | 2024-05-22 2:29PM EDT | 2024-07-19 | 6.20 | 7.00 | 7.30 | 0.00 | - | 148 | 1,048 | 24.03% |
| SPXW240731P04530000 | 2024-05-15 3:02PM EDT | 2024-07-31 | 8.11 | 9.50 | 9.80 | 0.00 | - | 17 | 36 | 22.94% |
| SPX240816P04530000 | 2024-05-24 11:30AM EDT | 2024-08-16 | 10.59 | 12.70 | 13.00 | 0.00 | - | 1 | 84 | 21.77% |
| SPXW240830P04530000 | 2024-05-15 2:56PM EDT | 2024-08-30 | 13.60 | 15.70 | 16.10 | 0.00 | - | 50 | 78 | 21.07% |
| SPXW240920P04530000 | 2024-05-06 11:40AM EDT | 2024-09-20 | 28.64 | 20.70 | 21.10 | 0.00 | - | 8 | 29 | 20.32% |
| SPXW240930P04530000 | 2024-05-23 10:59AM EDT | 2024-09-30 | 20.37 | 22.60 | 23.00 | 0.00 | - | 2 | 18 | 19.92% |
| SPX241018P04530000 | 2024-05-21 3:27PM EDT | 2024-10-18 | 22.07 | 26.90 | 27.40 | 0.00 | - | 4 | 7 | 19.49% |
| SPXW241031P04530000 | 2024-05-21 3:43PM EDT | 2024-10-31 | 24.34 | 29.70 | 30.10 | 0.00 | - | - | 2 | 19.14% |
| SPX241115P04530000 | 2024-05-22 9:40AM EDT | 2024-11-15 | 29.50 | 35.20 | 35.60 | 0.00 | - | - | 35 | 19.16% |
© 2024 Yahoo. Tutti i diritti riservati.