Italia markets open in 3 hours 9 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.129,12 +90,96 (+0,23%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.441,85 -1.217,71 (-1,88%) CMC Crypto 200
1.417,49 -29,18 (-2,02%)
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:4675.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04675000 | 2024-06-06 10:12AM EDT | 2024-06-14 | 685.55 | 676.00 | 691.80 | 0.00 | - | 15 | 0 | 73.99% |
| SPX240621C04675000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 575.35 | 685.00 | 692.20 | 0.00 | - | 2 | 0 | 45.15% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 2024-06-28 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 0.00% |
| SPXW240705C04675000 | 2024-05-31 2:59PM EDT | 2024-07-05 | 574.15 | 694.90 | 702.20 | 0.00 | - | 1 | 0 | 36.55% |
| SPX240719C04675000 | 2024-06-04 1:34PM EDT | 2024-07-19 | 632.92 | 706.90 | 714.00 | 0.00 | - | 1 | 0 | 33.65% |
| SPX240816C04675000 | 2024-03-28 3:04PM EDT | 2024-08-16 | 697.07 | 503.70 | 542.50 | 0.00 | - | 2 | 726 | 0.00% |
| SPXW240830C04675000 | 2024-04-22 3:37PM EDT | 2024-08-30 | 471.04 | 735.30 | 744.00 | 0.00 | - | - | 0 | 29.25% |
| SPX240920C04675000 | 2024-05-30 3:58PM EDT | 2024-09-20 | 653.40 | 755.20 | 763.80 | 0.00 | - | 1 | 0 | 28.99% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 2024-09-30 | 637.96 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| SPX241018C04675000 | 2024-06-03 12:59PM EDT | 2024-10-18 | 684.12 | 778.80 | 787.60 | 0.00 | - | 2 | 0 | 28.55% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 2024-11-15 | 613.99 | 764.10 | 779.00 | 0.00 | - | 2 | 1,005 | 24.97% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 735.87 | 830.40 | 839.10 | 0.00 | - | 1 | 0 | 28.09% |
| SPXW241231C04675000 | 2024-05-30 3:12PM EDT | 2024-12-31 | 752.21 | 837.80 | 848.00 | 0.00 | - | 2 | 0 | 28.06% |
| SPX250117C04675000 | 2024-06-03 12:59PM EDT | 2025-01-17 | 763.02 | 853.20 | 864.10 | 0.00 | - | 2 | 0 | 28.24% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 2025-02-21 | 631.76 | 871.00 | 885.80 | 0.00 | - | 2 | 0 | 27.80% |
| SPX250321C04675000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 816.46 | 898.10 | 911.90 | 0.00 | - | 2 | 0 | 28.15% |
| SPXW250331C04675000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 877.09 | 904.40 | 918.70 | 0.00 | - | 1 | 0 | 28.11% |
| SPX250516C04675000 | 2024-05-20 12:20PM EDT | 2025-05-16 | 924.02 | 938.20 | 954.80 | 0.00 | - | - | 0 | 28.30% |
| SPX250620C04675000 | 2024-05-21 12:32PM EDT | 2025-06-20 | 940.15 | 963.20 | 977.60 | 0.00 | - | 1 | 0 | 28.23% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04675000 | 2024-06-07 4:14PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8,516 | 0 | 78.91% |
| SPXW240612P04675000 | 2024-06-10 4:08PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 215 | 0 | 55.86% |
| SPXW240613P04675000 | 2024-06-10 2:49PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 50.93% |
| SPXW240614P04675000 | 2024-06-10 3:15PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.15 | 0.00 | - | 309 | 0 | 45.75% |
| SPXW240617P04675000 | 2024-06-10 3:54PM EDT | 2024-06-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 542 | 0 | 35.55% |
| SPXW240618P04675000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.20 | 0.15 | 0.30 | 0.00 | - | 58 | 0 | 34.62% |
| SPX240621P04675000 | 2024-06-10 3:02PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 31.20% |
| SPXW240628P04675000 | 2024-06-10 3:54PM EDT | 2024-06-28 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1,581 | 0 | 26.15% |
| SPXW240705P04675000 | 2024-06-07 3:07PM EDT | 2024-07-05 | 1.65 | 1.35 | 1.50 | 0.00 | - | 1 | 0 | 23.73% |
| SPXW240712P04675000 | 2024-06-10 2:32PM EDT | 2024-07-12 | 2.50 | 2.35 | 2.55 | 0.00 | - | 5 | 0 | 22.65% |
| SPX240719P04675000 | 2024-06-10 2:50PM EDT | 2024-07-19 | 3.42 | 3.30 | 3.60 | 0.00 | - | 8 | 0 | 21.67% |
| SPXW240731P04675000 | 2024-06-05 3:59PM EDT | 2024-07-31 | 6.70 | 5.50 | 5.80 | 0.00 | - | 30 | 0 | 20.59% |
| SPX240816P04675000 | 2024-06-06 3:54PM EDT | 2024-08-16 | 9.80 | 8.60 | 9.00 | 0.00 | - | 520 | 0 | 19.56% |
| SPXW240830P04675000 | 2024-06-05 12:38PM EDT | 2024-08-30 | 13.65 | 11.60 | 12.00 | 0.00 | - | 30 | 0 | 18.91% |
| SPXW240920P04675000 | 2024-06-10 1:49PM EDT | 2024-09-20 | 16.80 | 16.80 | 17.10 | 0.00 | - | 33 | 0 | 18.29% |
| SPXW240930P04675000 | 2024-06-06 9:38AM EDT | 2024-09-30 | 20.00 | 18.70 | 19.30 | 0.00 | - | 1 | 0 | 17.98% |
| SPX241018P04675000 | 2024-06-06 3:41PM EDT | 2024-10-18 | 24.82 | 23.40 | 24.00 | 0.00 | - | 6 | 0 | 17.65% |
| SPXW241031P04675000 | 2024-05-29 3:44PM EDT | 2024-10-31 | 36.50 | 26.40 | 27.10 | 0.00 | - | 12 | 0 | 17.39% |
| SPX241115P04675000 | 2024-06-03 12:53PM EDT | 2024-11-15 | 44.05 | 32.50 | 33.30 | 0.00 | - | 3 | 0 | 17.54% |
| SPXW241129P04675000 | 2024-06-04 8:16PM EDT | 2024-11-29 | 42.00 | 35.80 | 36.70 | 0.00 | - | - | 0 | 17.31% |
| SPX241220P04675000 | 2024-06-07 11:55AM EDT | 2024-12-20 | 42.10 | 41.90 | 42.40 | 0.00 | - | 84 | 0 | 17.08% |
| SPXW241231P04675000 | 2024-06-06 3:46PM EDT | 2024-12-31 | 45.71 | 44.20 | 44.60 | 0.00 | - | 1 | 0 | 16.88% |
| SPX250117P04675000 | 2024-06-10 3:59PM EDT | 2025-01-17 | 47.60 | 48.00 | 48.60 | 0.00 | - | 13 | 0 | 16.68% |
| SPX250221P04675000 | 2024-06-07 3:56PM EDT | 2025-02-21 | 57.95 | 56.80 | 57.80 | 0.00 | - | 9 | 0 | 16.43% |
| SPX250321P04675000 | 2024-06-06 3:46PM EDT | 2025-03-21 | 67.04 | 65.00 | 65.90 | 0.00 | - | 81 | 0 | 16.34% |
| SPXW250331P04675000 | 2024-06-06 1:28PM EDT | 2025-03-31 | 69.37 | 67.10 | 68.70 | 0.00 | - | 9 | 0 | 16.30% |
| SPX250417P04675000 | 2024-06-05 3:40PM EDT | 2025-04-17 | 73.90 | 71.30 | 73.40 | 0.00 | - | 6 | 0 | 16.24% |
| SPX250516P04675000 | 2024-05-22 2:31PM EDT | 2025-05-16 | 91.60 | 78.90 | 80.60 | 0.00 | - | 1 | 0 | 16.10% |
| SPX250620P04675000 | 2024-06-10 10:26AM EDT | 2025-06-20 | 90.77 | 87.70 | 88.60 | 0.00 | - | 4 | 0 | 15.90% |
© 2024 Yahoo. Tutti i diritti riservati.