Italia markets close in 6 hours 21 minutes
FTSE MIB
34.495,16 -164,39 (-0,47%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,47 +0,64 (+0,80%) Bitcoin EUR
62.667,30 -82,69 (-0,13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Prezzo d'esercizio:4710.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04710000 | 2024-05-13 9:49AM EDT | 2024-05-31 | 526.52 | 568.70 | 577.10 | 0.00 | - | 1 | 74 | 0.00% |
| SPXW240607C04710000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 422.67 | 573.00 | 579.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04710000 | 2024-01-18 4:53PM EDT | 2024-06-21 | 261.19 | 409.00 | 416.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C04710000 | 2024-04-17 10:43AM EDT | 2024-06-28 | 425.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240719C04710000 | 2024-01-26 12:38PM EDT | 2024-07-19 | 367.11 | 464.20 | 544.70 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240920C04710000 | 2024-04-16 2:55PM EDT | 2024-09-20 | 525.52 | 681.10 | 699.30 | 0.00 | - | 3 | 7 | 28.20% |
| SPXW241031C04710000 | 2024-05-13 9:49AM EDT | 2024-10-31 | 656.22 | 695.40 | 706.00 | 0.00 | - | 1 | 1 | 24.89% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04710000 | 2024-05-24 3:38PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.20 | 0.00 | - | 49 | 752 | 47.90% |
| SPXW240607P04710000 | 2024-05-24 10:32AM EDT | 2024-06-07 | 0.90 | 0.70 | 0.80 | 0.00 | - | 82 | 184 | 30.63% |
| SPXW240614P04710000 | 2024-05-22 3:23PM EDT | 2024-06-14 | 2.05 | 2.00 | 2.10 | 0.00 | - | 1 | 17 | 26.83% |
| SPXW240621P04710000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 2.72 | 3.40 | 3.60 | 0.00 | - | 64 | 333 | 24.62% |
| SPXW240628P04710000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 3.90 | 5.00 | 5.30 | 0.00 | - | 2 | 123 | 23.20% |
| SPXW240705P04710000 | 2024-05-24 10:33AM EDT | 2024-07-05 | 5.29 | 6.40 | 6.70 | 0.00 | - | 4 | 4 | 21.92% |
| SPXW240719P04710000 | 2024-05-22 11:45AM EDT | 2024-07-19 | 7.80 | 10.20 | 10.50 | 0.00 | - | 35 | 188 | 20.57% |
| SPXW240731P04710000 | 2024-05-17 12:23PM EDT | 2024-07-31 | 11.68 | 13.40 | 13.70 | 0.00 | - | 1 | 296 | 19.71% |
| SPX240816P04710000 | 2024-05-28 2:26PM EDT | 2024-08-16 | 15.80 | 17.50 | 18.00 | 0.00 | - | 35 | 362 | 18.85% |
| SPXW240830P04710000 | 2024-05-21 3:13PM EDT | 2024-08-30 | 17.24 | 21.70 | 22.20 | 0.00 | - | 10 | 75 | 18.37% |
| SPXW240920P04710000 | 2024-05-28 2:05PM EDT | 2024-09-20 | 25.10 | 28.20 | 28.50 | 0.00 | - | 5 | 52 | 17.82% |
| SPXW240930P04710000 | 2024-05-20 1:59PM EDT | 2024-09-30 | 26.05 | 30.40 | 31.00 | 0.00 | - | 50 | 73 | 17.52% |
| SPXW241018P04710000 | 2024-05-28 9:41AM EDT | 2024-10-18 | 31.60 | 36.00 | 36.60 | 0.00 | - | 44 | 37 | 17.23% |
| SPXW241031P04710000 | 2024-05-22 9:48AM EDT | 2024-10-31 | 33.15 | 39.50 | 40.10 | 0.00 | - | - | 7 | 16.99% |
© 2024 Yahoo. Tutti i diritti riservati.