Italia markets close in 6 hours 56 minutes
FTSE MIB
34.540,81 -1,20 (-0,00%) 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
77,68 -0,06 (-0,08%) Bitcoin EUR
62.697,80 -1.842,20 (-2,85%)
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:4660.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04660000 | 2024-06-05 3:45PM EDT | 2024-06-14 | 691.38 | 698.30 | 706.60 | 0.00 | - | 20 | 0 | 61.36% |
| SPX240621C04660000 | 2024-05-29 9:32AM EDT | 2024-06-21 | 622.38 | 704.70 | 710.90 | 0.00 | - | 1 | 0 | 50.37% |
| SPXW240628C04660000 | 2024-05-28 12:08PM EDT | 2024-06-28 | 669.20 | 708.60 | 715.90 | 0.00 | - | 1 | 0 | 43.02% |
| SPXW240705C04660000 | 2024-06-05 3:45PM EDT | 2024-07-05 | 706.16 | 713.60 | 720.80 | 0.00 | - | - | 0 | 39.07% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 2024-07-19 | 578.84 | 597.50 | 615.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04660000 | 2024-04-11 11:17AM EDT | 2024-08-16 | 610.16 | 620.20 | 638.30 | 0.00 | - | 18 | 9 | 0.00% |
| SPXW240830C04660000 | 2024-04-25 11:10AM EDT | 2024-08-30 | 475.52 | 697.50 | 735.90 | 0.00 | - | - | 1 | 25.28% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04660000 | 2024-06-10 12:08PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.10 | 0.00 | - | 252 | 0 | 45.02% |
| SPXW240621P04660000 | 2024-06-11 3:00AM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 6 | 0 | 31.86% |
| SPXW240628P04660000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 0.85 | 0.75 | 0.85 | 0.00 | - | 34 | 0 | 26.51% |
| SPXW240705P04660000 | 2024-06-07 3:07PM EDT | 2024-07-05 | 1.60 | 1.25 | 1.35 | 0.00 | - | 1 | 0 | 23.87% |
| SPX240719P04660000 | 2024-06-06 3:55PM EDT | 2024-07-19 | 4.00 | 3.20 | 3.50 | 0.00 | - | 29 | 0 | 22.00% |
| SPXW240731P04660000 | 2024-05-22 3:13PM EDT | 2024-07-31 | 10.60 | 5.30 | 5.50 | 0.00 | - | 4 | 0 | 20.79% |
| SPXW240816P04660000 | 2024-06-07 1:23PM EDT | 2024-08-16 | 8.39 | 8.40 | 8.60 | 0.00 | - | 22 | 0 | 19.75% |
| SPXW240830P04660000 | 2024-06-06 2:50PM EDT | 2024-08-30 | 12.50 | 11.10 | 11.40 | 0.00 | - | 45 | 0 | 19.05% |
| SPXW240920P04660000 | 2024-06-06 9:42AM EDT | 2024-09-20 | 17.20 | 16.10 | 16.50 | 0.00 | - | 32 | 0 | 18.46% |
| SPXW240930P04660000 | 2024-06-10 2:42PM EDT | 2024-09-30 | 18.40 | 18.00 | 18.40 | 0.00 | - | 1 | 0 | 18.09% |
| SPX241018P04660000 | 2024-06-05 2:49PM EDT | 2024-10-18 | 24.86 | 22.50 | 23.00 | 0.00 | - | 2 | 0 | 17.76% |
| SPXW241031P04660000 | 2024-05-20 10:02AM EDT | 2024-10-31 | 30.85 | 25.50 | 26.00 | 0.00 | - | - | 0 | 17.50% |
© 2024 Yahoo. Tutti i diritti riservati.