Italia markets close in 6 hours 19 minutes
FTSE MIB
34.500,77 -158,78 (-0,46%) 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
62.641,09 -130,98 (-0,21%)
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:4740.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04740000 | 2024-05-24 10:27AM EDT | 2024-05-29 | 557.02 | 537.00 | 545.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240531C04740000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 500.55 | 539.20 | 547.40 | 0.00 | - | 1 | 86 | 0.00% |
| SPXW240607C04740000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 394.84 | 543.90 | 551.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240621C04740000 | 2024-05-23 1:56PM EDT | 2024-06-21 | 554.20 | 555.10 | 562.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240628C04740000 | 2024-04-16 10:03AM EDT | 2024-06-28 | 407.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 420.58 | 601.70 | 619.90 | 0.00 | - | 12 | 22 | 31.32% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 2024-07-31 | 530.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240816C04740000 | 2024-04-30 3:58PM EDT | 2024-08-16 | 415.77 | 603.50 | 611.90 | 0.00 | - | 5 | 5 | 23.86% |
| SPXW240830C04740000 | 2024-04-04 11:11AM EDT | 2024-08-30 | 633.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04740000 | 2024-03-25 11:38AM EDT | 2024-09-20 | 640.99 | 471.00 | 478.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 2024-09-30 | 458.65 | 642.10 | 650.90 | 0.00 | - | 5 | 9 | 24.08% |
| SPXW241031C04740000 | 2024-05-13 12:41PM EDT | 2024-10-31 | 628.76 | 668.80 | 679.70 | 0.00 | - | 2 | 1 | 24.48% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04740000 | 2024-05-28 4:07PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 322 | 77 | 66.02% |
| SPXW240531P04740000 | 2024-05-28 4:13PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 423 | 45.61% |
| SPXW240603P04740000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 269 | 364 | 33.62% |
| SPXW240607P04740000 | 2024-05-24 10:20AM EDT | 2024-06-07 | 0.95 | 0.75 | 0.85 | 0.00 | - | 1 | 41 | 29.41% |
| SPXW240614P04740000 | 2024-05-23 3:38PM EDT | 2024-06-14 | 2.95 | 2.20 | 2.30 | 0.00 | - | 1 | 49 | 25.96% |
| SPXW240621P04740000 | 2024-05-24 3:21PM EDT | 2024-06-21 | 2.95 | 3.70 | 3.90 | 0.00 | - | 1 | 749 | 23.84% |
| SPXW240628P04740000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 5.02 | 5.40 | 5.70 | 0.00 | - | 41 | 233 | 22.49% |
| SPXW240705P04740000 | 2024-05-03 1:29PM EDT | 2024-07-05 | 18.70 | 6.90 | 7.10 | 0.00 | - | 1 | 1 | 21.21% |
| SPXW240719P04740000 | 2024-05-20 9:38AM EDT | 2024-07-19 | 8.66 | 10.90 | 11.30 | 0.00 | - | 2 | 149 | 20.03% |
| SPXW240731P04740000 | 2024-05-28 11:45AM EDT | 2024-07-31 | 11.85 | 14.30 | 14.60 | 0.00 | - | 1 | 30 | 19.18% |
| SPX240816P04740000 | 2024-05-28 1:03PM EDT | 2024-08-16 | 16.00 | 18.70 | 19.20 | 0.00 | - | 113 | 426 | 18.39% |
| SPXW240830P04740000 | 2024-05-23 9:36AM EDT | 2024-08-30 | 18.80 | 23.00 | 23.50 | 0.00 | - | 2 | 16 | 17.92% |
| SPX240920P04740000 | 2024-05-27 6:12AM EDT | 2024-09-20 | 25.50 | 29.50 | 30.00 | 0.00 | - | 1 | 330 | 17.39% |
| SPXW240930P04740000 | 2024-05-16 11:31AM EDT | 2024-09-30 | 28.05 | 32.10 | 32.70 | 0.00 | - | 2 | 2 | 17.12% |
| SPX241018P04740000 | 2024-05-20 12:56PM EDT | 2024-10-18 | 32.15 | 37.70 | 38.50 | 0.00 | - | 196 | 109 | 16.85% |
| SPXW241031P04740000 | 2024-05-28 11:38AM EDT | 2024-10-31 | 37.22 | 41.50 | 42.10 | 0.00 | - | 2 | 11 | 16.62% |
© 2024 Yahoo. Tutti i diritti riservati.