Italia markets open in 3 hours 11 minutes
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
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.468,81 -1.228,31 (-1,90%) CMC Crypto 200
1.418,41 -28,26 (-1,95%)
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:4640.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04640000 | 2024-06-06 3:14PM EDT | 2024-06-14 | 715.97 | 711.90 | 728.40 | 0.00 | - | 1 | 0 | 80.86% |
| SPX240621C04640000 | 2024-05-23 9:57AM EDT | 2024-06-21 | 682.37 | 720.90 | 728.70 | 0.00 | - | 1 | 0 | 49.12% |
| SPXW240628C04640000 | 2024-05-31 9:36AM EDT | 2024-06-28 | 626.98 | 725.60 | 733.40 | 0.00 | - | 2 | 0 | 42.29% |
| SPXW240705C04640000 | 2024-06-06 3:27PM EDT | 2024-07-05 | 728.73 | 730.50 | 738.30 | 0.00 | - | 2 | 0 | 38.70% |
| SPX240719C04640000 | 2024-05-23 9:57AM EDT | 2024-07-19 | 705.29 | 741.40 | 749.20 | 0.00 | - | - | 0 | 35.09% |
| SPXW240731C04640000 | 2024-06-06 3:27PM EDT | 2024-07-31 | 748.51 | 750.10 | 757.80 | 0.00 | - | - | 0 | 33.09% |
| SPXW240816C04640000 | 2024-06-05 3:43PM EDT | 2024-08-16 | 759.66 | 761.40 | 770.70 | 0.00 | - | - | 0 | 31.69% |
| SPXW240830C04640000 | 2024-03-25 10:50AM EDT | 2024-08-30 | 710.18 | 540.90 | 555.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04640000 | 2024-03-25 10:50AM EDT | 2024-09-20 | 726.33 | 557.20 | 571.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04640000 | 2024-04-10 11:40AM EDT | 2024-09-30 | 665.20 | 673.60 | 691.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C04640000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 541.47 | 729.00 | 780.20 | 0.00 | - | - | 1 | 24.11% |
| SPXW241031C04640000 | 2024-05-23 10:17AM EDT | 2024-10-31 | 795.74 | 821.80 | 831.20 | 0.00 | - | - | 0 | 29.09% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04640000 | 2024-06-10 3:04PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.15 | 0.00 | - | 105 | 0 | 48.05% |
| SPX240621P04640000 | 2024-06-10 3:47PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.50 | 0.00 | - | 81 | 0 | 32.74% |
| SPXW240628P04640000 | 2024-06-07 11:22AM EDT | 2024-06-28 | 1.10 | 0.75 | 0.85 | 0.00 | - | 79 | 0 | 27.23% |
| SPXW240705P04640000 | 2024-06-07 3:55PM EDT | 2024-07-05 | 1.59 | 1.20 | 1.35 | 0.00 | - | 12 | 0 | 24.51% |
| SPX240719P04640000 | 2024-06-06 3:54PM EDT | 2024-07-19 | 3.90 | 3.10 | 3.40 | 0.00 | - | 15 | 0 | 22.47% |
| SPXW240731P04640000 | 2024-06-03 10:02AM EDT | 2024-07-31 | 8.20 | 5.10 | 5.40 | 0.00 | - | 17 | 0 | 21.25% |
| SPXW240816P04640000 | 2024-06-07 2:57PM EDT | 2024-08-16 | 8.50 | 8.10 | 8.40 | 0.00 | - | 26 | 0 | 20.15% |
| SPXW240830P04640000 | 2024-06-07 3:45PM EDT | 2024-08-30 | 11.30 | 10.70 | 11.20 | 0.00 | - | 19 | 0 | 19.44% |
| SPX240920P04640000 | 2024-06-06 10:22AM EDT | 2024-09-20 | 16.47 | 15.40 | 15.90 | 0.00 | - | 10 | 0 | 18.74% |
| SPXW240930P04640000 | 2024-06-04 11:32AM EDT | 2024-09-30 | 24.35 | 17.50 | 18.00 | 0.00 | - | 2 | 0 | 18.42% |
| SPXW241018P04640000 | 2024-06-07 1:32PM EDT | 2024-10-18 | 21.66 | 22.10 | 22.50 | 0.00 | - | 2 | 0 | 18.07% |
| SPXW241031P04640000 | 2024-05-30 11:58AM EDT | 2024-10-31 | 35.90 | 24.80 | 25.40 | 0.00 | - | 1 | 0 | 17.79% |
© 2024 Yahoo. Tutti i diritti riservati.