Italia markets closed
Dow Jones
38.734,11 +163,08 (+0,42%) Nasdaq
16.864,92 +36,25 (+0,22%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0885 -0,0021 (-0,20%) Bitcoin EUR
65.087,36 +1.434,25 (+2,25%) CMC Crypto 200
1.479,27 +32,12 (+2,22%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM EDT. Mercato aperto.
Prezzo d'esercizio:4690.00
Opzioni d'acquistoper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04690000 | 2024-05-31 3:14PM EDT | 2024-06-07 | 543.93 | 604.00 | 609.80 | 0.00 | - | 2 | 3 | 52.36% |
| SPXW240614C04690000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 415.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621C04690000 | 2024-04-03 2:00PM EDT | 2024-06-21 | 598.28 | 466.40 | 489.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240628C04690000 | 2024-04-03 2:16PM EDT | 2024-06-28 | 605.28 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| SPXW240719C04690000 | 2024-05-15 4:03PM EDT | 2024-07-19 | 659.19 | 635.00 | 642.80 | 0.00 | - | 20 | 21 | 30.95% |
| SPXW240731C04690000 | 2024-05-02 12:08PM EDT | 2024-07-31 | 434.28 | 623.60 | 659.10 | 0.00 | - | 2 | 1 | 31.10% |
| SPXW240816C04690000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 465.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04690000 | 2024-03-25 3:54PM EDT | 2024-09-20 | 679.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607P04690000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 263 | 41.07% |
| SPXW240614P04690000 | 2024-05-31 4:04PM EDT | 2024-06-14 | 0.90 | 0.50 | 0.55 | 0.00 | - | 25 | 151 | 28.39% |
| SPX240621P04690000 | 2024-06-03 8:57AM EDT | 2024-06-21 | 1.50 | 1.20 | 1.35 | 0.00 | - | 2,000 | 6,192 | 24.87% |
| SPXW240628P04690000 | 2024-06-03 2:55PM EDT | 2024-06-28 | 2.60 | 2.10 | 2.20 | -0.15 | -5.45% | 3 | 353 | 22.65% |
| SPX240719P04690000 | 2024-06-03 2:58PM EDT | 2024-07-19 | 6.80 | 5.70 | 6.00 | 0.00 | - | 6 | 670 | 19.81% |
| SPXW240731P04690000 | 2024-06-04 9:36AM EDT | 2024-07-31 | 10.00 | 8.60 | 8.80 | -1.40 | -12.28% | 1 | 63 | 19.05% |
| SPXW240816P04690000 | 2024-05-30 3:36PM EDT | 2024-08-16 | 17.94 | 12.50 | 12.70 | 0.00 | - | 3 | 74 | 18.28% |
| SPXW240830P04690000 | 2024-05-28 10:19AM EDT | 2024-08-30 | 17.79 | 15.90 | 16.20 | 0.00 | - | 30 | 118 | 17.77% |
| SPXW240920P04690000 | 2024-05-29 3:53AM EDT | 2024-09-20 | 27.15 | 22.00 | 22.30 | 0.00 | - | 4 | 111 | 17.34% |
| SPXW240930P04690000 | 2024-05-20 2:19PM EDT | 2024-09-30 | 26.95 | 24.20 | 24.60 | +1.40 | +5.48% | 2 | 552 | 17.04% |
| SPX241018P04690000 | 2024-05-31 12:52PM EDT | 2024-10-18 | 39.78 | 29.60 | 29.90 | 0.00 | - | 2 | 57 | 16.79% |
| SPXW241031P04690000 | 2024-05-07 10:57AM EDT | 2024-10-31 | 48.83 | 32.90 | 33.30 | 0.00 | - | 15 | 33 | 16.58% |
© 2024 Yahoo. Tutti i diritti riservati.