Italia markets close in 4 hours 47 minutes
FTSE MIB
34.342,34 -317,21 (-0,92%) 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
62.563,31 -605,09 (-0,96%)
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:4730.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04730000 | 2024-05-24 12:35PM EDT | 2024-05-31 | 579.52 | 546.00 | 554.30 | 0.00 | - | 1 | 24 | 0.00% |
| SPXW240607C04730000 | 2024-04-26 4:05PM EDT | 2024-06-07 | 403.58 | 573.90 | 581.50 | 0.00 | - | 2 | 0 | 39.85% |
| SPX240621C04730000 | 2024-05-20 11:21AM EDT | 2024-06-21 | 612.84 | 562.70 | 568.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240628C04730000 | 2024-03-11 2:10PM EDT | 2024-06-28 | 491.64 | 494.50 | 501.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04730000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 437.62 | 611.40 | 629.60 | 0.00 | - | - | 38 | 31.65% |
| SPXW240731C04730000 | 2024-05-01 11:48AM EDT | 2024-07-31 | 391.54 | 596.50 | 605.00 | 0.00 | - | 1 | 2 | 23.35% |
| SPX240816C04730000 | 2024-05-08 11:10AM EDT | 2024-08-16 | 536.62 | 610.60 | 618.20 | 0.00 | - | - | 1 | 23.49% |
| SPXW240830C04730000 | 2024-05-08 11:10AM EDT | 2024-08-30 | 550.22 | 622.80 | 631.50 | 0.00 | - | 2 | 280 | 23.83% |
| SPX241018C04730000 | 2024-05-01 9:58AM EDT | 2024-10-18 | 467.84 | 664.80 | 673.30 | 0.00 | - | 2 | 44 | 24.12% |
| SPXW241031C04730000 | 2024-05-13 1:15PM EDT | 2024-10-31 | 628.67 | 674.70 | 685.80 | 0.00 | - | 2 | 2 | 24.35% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04730000 | 2024-05-28 4:05PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 67.19% |
| SPXW240531P04730000 | 2024-05-28 12:07PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,409 | 46.39% |
| SPXW240603P04730000 | 2024-05-28 4:01PM EDT | 2024-06-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 317 | 258 | 34.18% |
| SPXW240607P04730000 | 2024-05-28 9:34AM EDT | 2024-06-07 | 0.62 | 0.70 | 0.80 | 0.00 | - | 2 | 54 | 29.67% |
| SPXW240614P04730000 | 2024-05-24 1:57PM EDT | 2024-06-14 | 1.87 | 2.10 | 2.25 | 0.00 | - | 5 | 26 | 26.29% |
| SPXW240621P04730000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 2.85 | 3.60 | 3.80 | 0.00 | - | 1 | 268 | 24.10% |
| SPXW240628P04730000 | 2024-05-14 2:45PM EDT | 2024-06-28 | 7.00 | 5.40 | 5.60 | 0.00 | - | 61 | 182 | 22.75% |
| SPXW240705P04730000 | 2024-05-15 1:31PM EDT | 2024-07-05 | 6.40 | 6.80 | 7.00 | 0.00 | - | 5 | 18 | 21.47% |
| SPXW240719P04730000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 9.78 | 10.90 | 11.10 | 0.00 | - | 1 | 37 | 20.24% |
| SPXW240731P04730000 | 2024-05-22 2:46AM EDT | 2024-07-31 | 10.59 | 14.10 | 14.40 | 0.00 | - | 1 | 377 | 19.39% |
| SPX240816P04730000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 15.70 | 18.50 | 18.90 | 0.00 | - | 13 | 149 | 18.57% |
| SPXW240830P04730000 | 2024-05-21 2:46PM EDT | 2024-08-30 | 18.40 | 22.80 | 23.20 | 0.00 | - | 5 | 69 | 18.10% |
| SPXW240920P04730000 | 2024-05-08 12:13PM EDT | 2024-09-20 | 39.40 | 29.40 | 29.70 | 0.00 | - | 21 | 60 | 17.57% |
| SPXW240930P04730000 | 2024-05-23 2:38PM EDT | 2024-09-30 | 32.12 | 31.70 | 32.30 | 0.00 | - | 50 | 56 | 17.28% |
| SPX241018P04730000 | 2024-05-28 2:30PM EDT | 2024-10-18 | 35.20 | 37.30 | 38.00 | 0.00 | - | 1 | 19 | 17.00% |
| SPXW241031P04730000 | 2024-05-28 11:37AM EDT | 2024-10-31 | 36.51 | 41.10 | 41.70 | 0.00 | - | 48 | 0 | 16.78% |
© 2024 Yahoo. Tutti i diritti riservati.