Italia markets close in 1 hour 49 minutes
FTSE MIB
33.973,14 -568,87 (-1,65%) Dow Jones
38.600,40 -267,64 (-0,69%) Nasdaq
17.172,38 -20,14 (-0,12%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,60 -0,14 (-0,18%) Bitcoin EUR
62.578,21 -2.176,94 (-3,36%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:08PM EDT. Mercato aperto.
Prezzo d'esercizio:4625.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04625000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 625.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,617 | 0.00% |
| SPXW240628C04625000 | 2024-02-21 11:21AM EDT | 2024-06-28 | 464.94 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SPX240719C04625000 | 2024-06-10 10:20AM EDT | 2024-07-19 | 742.91 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| SPXW240731C04625000 | 2024-04-03 11:58AM EDT | 2024-07-31 | 692.17 | 557.40 | 572.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240816C04625000 | 2024-05-31 11:17AM EDT | 2024-08-16 | 646.80 | 769.30 | 777.70 | 0.00 | - | 1 | 1 | 30.46% |
| SPXW240830C04625000 | 2024-04-03 2:37PM EDT | 2024-08-30 | 717.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240920C04625000 | 2024-05-31 12:23PM EDT | 2024-09-20 | 660.28 | 794.80 | 806.10 | 0.00 | - | 2 | 2 | 29.32% |
| SPXW240930C04625000 | 2024-05-07 10:41AM EDT | 2024-09-30 | 673.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04625000 | 2024-04-11 11:16AM EDT | 2024-10-18 | 699.38 | 704.80 | 723.00 | 0.00 | - | 1 | 534 | 0.00% |
| SPXW241031C04625000 | 2024-05-23 10:18AM EDT | 2024-10-31 | 809.49 | 829.60 | 838.10 | 0.00 | - | - | 0 | 28.58% |
| SPX241115C04625000 | 2024-02-26 12:50PM EDT | 2024-11-15 | 685.02 | 804.30 | 822.50 | 0.00 | - | 1 | 144 | 25.47% |
| SPX241220C04625000 | 2024-04-09 10:57AM EDT | 2024-12-20 | 763.57 | 761.80 | 767.50 | 0.00 | - | 1 | 1,576 | 16.51% |
| SPXW241231C04625000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 751.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C04625000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 688.72 | 850.00 | 875.70 | 0.00 | - | 1 | 127 | 26.28% |
| SPX250221C04625000 | 2024-05-28 11:06AM EDT | 2025-02-21 | 888.49 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| SPX250321C04625000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 737.90 | 856.40 | 920.50 | 0.00 | - | 2 | 11 | 26.41% |
| SPXW250331C04625000 | 2024-04-26 12:53PM EDT | 2025-03-31 | 768.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX250516C04625000 | 2024-04-26 12:56PM EDT | 2025-05-16 | 805.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C04625000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 834.79 | 931.70 | 942.20 | 0.00 | - | 18 | 14 | 24.29% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04625000 | 2024-06-04 3:06PM EDT | 2024-06-11 | 0.20 | 0.00 | 0.05 | 0.00 | - | 60 | 72 | 84.77% |
| SPXW240612P04625000 | 2024-06-10 4:08PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 239 | 25.00% |
| SPXW240613P04625000 | 2024-06-10 4:03PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 424 | 987 | 51.56% |
| SPXW240614P04625000 | 2024-06-10 3:15PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 554 | 25.00% |
| SPX240621P04625000 | 2024-06-10 3:13PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14,865 | 12.50% |
| SPXW240628P04625000 | 2024-06-07 9:42AM EDT | 2024-06-28 | 1.17 | 0.00 | 0.00 | 0.00 | - | 34 | 400 | 12.50% |
| SPXW240705P04625000 | 2024-06-07 3:09PM EDT | 2024-07-05 | 1.50 | 1.25 | 1.35 | 0.00 | - | 1 | 94 | 24.99% |
| SPXW240712P04625000 | 2024-06-10 2:42PM EDT | 2024-07-12 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| SPX240719P04625000 | 2024-06-10 3:33PM EDT | 2024-07-19 | 3.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,797 | 6.25% |
| SPXW240726P04625000 | 2024-06-10 2:14PM EDT | 2024-07-26 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| SPXW240731P04625000 | 2024-06-10 3:14PM EDT | 2024-07-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 6.25% |
| SPXW240816P04625000 | 2024-06-06 1:35PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 6.25% |
| SPXW240830P04625000 | 2024-06-06 10:04AM EDT | 2024-08-30 | 11.60 | 0.00 | 0.00 | 0.00 | - | 15 | 386 | 6.25% |
| SPX240920P04625000 | 2024-06-11 4:04AM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | -0.60 | -3.85% | 461 | 6,610 | 6.25% |
| SPXW240930P04625000 | 2024-06-04 3:25PM EDT | 2024-09-30 | 21.94 | 0.00 | 0.00 | 0.00 | - | 2 | 576 | 6.25% |
| SPX241018P04625000 | 2024-06-10 9:49AM EDT | 2024-10-18 | 23.17 | 0.00 | 0.00 | 0.00 | - | 5 | 691 | 3.13% |
| SPXW241031P04625000 | 2024-06-07 4:54AM EDT | 2024-10-31 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 3.13% |
| SPX241115P04625000 | 2024-06-10 2:31PM EDT | 2024-11-15 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4,952 | 3.13% |
| SPX241220P04625000 | 2024-06-10 12:11PM EDT | 2024-12-20 | 39.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4,980 | 3.13% |
| SPXW241231P04625000 | 2024-06-07 3:37PM EDT | 2024-12-31 | 41.22 | 0.00 | 0.00 | 0.00 | - | 109 | 862 | 3.13% |
| SPX250117P04625000 | 2024-06-10 3:45PM EDT | 2025-01-17 | 44.71 | 0.00 | 0.00 | 0.00 | - | 36 | 693 | 3.13% |
| SPX250221P04625000 | 2024-06-07 12:26PM EDT | 2025-02-21 | 52.40 | 0.00 | 0.00 | 0.00 | - | 12 | 4,224 | 3.13% |
| SPX250321P04625000 | 2024-06-07 2:12PM EDT | 2025-03-21 | 61.80 | 0.00 | 0.00 | 0.00 | - | 165 | 1,433 | 3.13% |
| SPXW250331P04625000 | 2024-06-05 2:05PM EDT | 2025-03-31 | 66.15 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 3.13% |
| SPX250417P04625000 | 2024-06-10 3:28PM EDT | 2025-04-17 | 66.83 | 0.00 | 0.00 | 0.00 | - | 18 | 280 | 3.13% |
| SPX250516P04625000 | 2024-06-10 3:34PM EDT | 2025-05-16 | 74.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| SPX250620P04625000 | 2024-06-06 3:34PM EDT | 2025-06-20 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.