Italia markets close in 3 hours 53 minutes
FTSE MIB
34.256,85 -402,70 (-1,16%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.529,02 -515,47 (-0,82%)
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:4720.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04720000 | 2024-05-28 9:58AM EDT | 2024-05-31 | 585.22 | 551.30 | 559.70 | 0.00 | - | 1 | 34 | 0.00% |
| SPXW240607C04720000 | 2024-04-16 12:08PM EDT | 2024-06-07 | 398.64 | 591.90 | 603.70 | 0.00 | - | - | 19 | 52.31% |
| SPXW240614C04720000 | 2024-04-30 1:12PM EDT | 2024-06-14 | 385.51 | 561.50 | 568.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04720000 | 2024-05-23 9:57AM EDT | 2024-06-21 | 603.57 | 566.80 | 574.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628C04720000 | 2024-03-18 10:33AM EDT | 2024-06-28 | 544.60 | 370.20 | 408.90 | 0.00 | - | 5 | 3 | 0.00% |
| SPXW240705C04720000 | 2024-05-15 10:33AM EDT | 2024-07-05 | 589.59 | 579.40 | 586.20 | 0.00 | - | - | 40 | 12.53% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 2024-07-19 | 446.69 | 621.10 | 639.30 | 0.00 | - | 38 | 125 | 31.97% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 2024-07-31 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04720000 | 2024-04-30 9:37AM EDT | 2024-08-16 | 482.44 | 614.70 | 623.20 | 0.00 | - | 5 | 0 | 22.84% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 2024-09-30 | 628.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241031C04720000 | 2024-05-13 1:15PM EDT | 2024-10-31 | 637.59 | 680.40 | 690.80 | 0.00 | - | 2 | 2 | 24.11% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04720000 | 2024-05-28 3:33PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 126 | 68.36% |
| SPXW240531P04720000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.20 | 0.00 | - | 21 | 320 | 47.17% |
| SPXW240603P04720000 | 2024-05-28 12:16PM EDT | 2024-06-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 502 | 779 | 34.77% |
| SPXW240607P04720000 | 2024-05-24 10:13AM EDT | 2024-06-07 | 0.95 | 0.70 | 0.85 | 0.00 | - | 4 | 46 | 30.38% |
| SPXW240614P04720000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 1.93 | 2.15 | 2.25 | 0.00 | - | 4 | 107 | 26.70% |
| SPXW240621P04720000 | 2024-05-24 3:20PM EDT | 2024-06-21 | 2.80 | 3.50 | 3.70 | 0.00 | - | 11 | 355 | 24.36% |
| SPXW240628P04720000 | 2024-05-22 3:25PM EDT | 2024-06-28 | 4.51 | 5.30 | 5.50 | 0.00 | - | 40 | 1,410 | 23.02% |
| SPXW240705P04720000 | 2024-05-28 10:22AM EDT | 2024-07-05 | 5.11 | 6.70 | 6.90 | 0.00 | - | 4 | 15 | 21.72% |
| SPXW240719P04720000 | 2024-05-24 2:46PM EDT | 2024-07-19 | 8.60 | 10.80 | 11.10 | 0.00 | - | 1 | 83 | 20.53% |
| SPXW240731P04720000 | 2024-05-17 12:22PM EDT | 2024-07-31 | 11.83 | 14.10 | 14.40 | 0.00 | - | 6 | 61 | 19.66% |
| SPX240816P04720000 | 2024-05-24 1:52PM EDT | 2024-08-16 | 15.30 | 18.40 | 18.90 | 0.00 | - | 57 | 168 | 18.83% |
| SPXW240830P04720000 | 2024-05-28 9:53AM EDT | 2024-08-30 | 18.97 | 22.70 | 23.20 | 0.00 | - | 3 | 34 | 18.35% |
| SPXW240920P04720000 | 2024-05-28 9:56AM EDT | 2024-09-20 | 25.20 | 29.30 | 29.70 | 0.00 | - | 43 | 166 | 17.80% |
| SPXW240930P04720000 | 2024-05-23 2:28PM EDT | 2024-09-30 | 31.60 | 31.70 | 32.20 | 0.00 | - | 4 | 11 | 17.49% |
| SPX241018P04720000 | 2024-05-24 11:20AM EDT | 2024-10-18 | 31.96 | 37.20 | 37.90 | 0.00 | - | 1 | 26 | 17.21% |
| SPXW241031P04720000 | 2024-05-22 9:30AM EDT | 2024-10-31 | 34.25 | 40.90 | 41.50 | 0.00 | - | 2 | 10 | 16.96% |
© 2024 Yahoo. Tutti i diritti riservati.