Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.655,49 -25,94 (-0,04%) CMC Crypto 200
1.439,85 -6,82 (-0,47%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Prezzo d'esercizio:4680.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04680000 | 2024-06-10 10:48AM EDT | 2024-06-14 | 666.24 | 673.40 | 689.00 | +105.79 | +18.88% | 1 | 0 | 69.82% |
| SPXW240621C04680000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 640.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04680000 | 2024-03-01 4:24PM EDT | 2024-06-28 | 554.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C04680000 | 2024-03-11 3:39PM EDT | 2024-07-19 | 553.69 | 559.90 | 568.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04680000 | 2024-04-01 1:08PM EDT | 2024-07-31 | 654.97 | 481.30 | 488.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04680000 | 2024-03-13 1:40PM EDT | 2024-08-16 | 629.91 | 557.50 | 581.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04680000 | 2024-05-14 10:47AM EDT | 2024-09-20 | 643.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04680000 | 2024-06-10 12:08PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 228 | 80 | 41.75% |
| SPX240621P04680000 | 2024-06-06 1:35PM EDT | 2024-06-21 | 0.95 | 0.45 | 0.60 | 0.00 | - | 84 | 0 | 30.30% |
| SPXW240628P04680000 | 2024-06-10 12:30PM EDT | 2024-06-28 | 0.92 | 0.85 | 1.00 | -1.63 | -63.92% | 31 | 610 | 25.62% |
| SPXW240705P04680000 | 2024-06-07 3:08PM EDT | 2024-07-05 | 1.65 | 1.35 | 1.55 | 0.00 | - | 2 | 0 | 23.21% |
| SPXW240719P04680000 | 2024-06-05 9:41AM EDT | 2024-07-19 | 5.40 | 3.40 | 3.70 | 0.00 | - | 1 | 531 | 21.35% |
| SPXW240731P04680000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 10.70 | 5.50 | 5.80 | 0.00 | - | 3 | 33 | 20.26% |
| SPXW240816P04680000 | 2024-06-07 11:50AM EDT | 2024-08-16 | 9.20 | 8.70 | 9.10 | 0.00 | - | 3 | 38 | 19.34% |
| SPXW240830P04680000 | 2024-06-07 2:57PM EDT | 2024-08-30 | 12.10 | 11.70 | 12.10 | 0.00 | - | 1 | 113 | 18.71% |
| SPX240920P04680000 | 2024-06-03 11:07AM EDT | 2024-09-20 | 23.47 | 16.60 | 17.10 | 0.00 | - | 4 | 442 | 18.09% |
| SPXW240930P04680000 | 2024-06-05 2:13PM EDT | 2024-09-30 | 21.11 | 18.70 | 19.30 | 0.00 | - | 2 | 127 | 17.79% |
| SPX241018P04680000 | 2024-06-03 2:53PM EDT | 2024-10-18 | 31.20 | 23.40 | 24.10 | 0.00 | - | 500 | 623 | 17.50% |
| SPXW241031P04680000 | 2024-05-24 9:50AM EDT | 2024-10-31 | 35.90 | 26.40 | 27.20 | 0.00 | - | 44 | 46 | 17.25% |
| SPX241115P04680000 | 2024-06-04 11:03AM EDT | 2024-11-15 | 41.60 | 32.50 | 33.40 | 0.00 | - | 2 | 2 | 17.40% |
© 2024 Yahoo. Tutti i diritti riservati.