Italia markets close in 6 hours 31 minutes
FTSE MIB
34.492,78 -166,77 (-0,48%) 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
80,50 +0,67 (+0,84%) Bitcoin EUR
62.549,62 -264,42 (-0,42%)
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:4760.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04760000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 469.69 | 517.70 | 526.10 | 0.00 | - | 4 | 18 | 0.00% |
| SPXW240607C04760000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 377.19 | 521.40 | 528.50 | 0.00 | - | - | 102 | 0.00% |
| SPXW240614C04760000 | 2024-04-30 12:51PM EDT | 2024-06-14 | 351.22 | 527.00 | 534.00 | 0.00 | - | - | 5 | 0.00% |
| SPX240621C04760000 | 2024-05-14 3:35PM EDT | 2024-06-21 | 511.90 | 532.60 | 539.80 | 0.00 | - | 1 | 63 | 0.00% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 2024-06-28 | 373.90 | 543.80 | 550.90 | 0.00 | - | 1 | 63 | 21.12% |
| SPX240719C04760000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 422.40 | 558.30 | 565.50 | 0.00 | - | 1 | 2 | 22.22% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 2024-07-31 | 480.70 | 512.20 | 530.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240816C04760000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 377.86 | 591.00 | 627.20 | 0.00 | - | 5 | 10 | 28.88% |
| SPXW240830C04760000 | 2024-05-09 10:38AM EDT | 2024-08-30 | 536.17 | 597.40 | 605.50 | 0.00 | - | 1 | 2 | 23.56% |
| SPXW240930C04760000 | 2024-05-16 9:52AM EDT | 2024-09-30 | 658.07 | 619.80 | 630.50 | 0.00 | - | 4 | 9 | 23.48% |
| SPXW241018C04760000 | 2024-05-20 11:30AM EDT | 2024-10-18 | 685.58 | 639.10 | 647.70 | 0.00 | - | - | 1 | 23.79% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04760000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 412 | 92 | 63.67% |
| SPXW240531P04760000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 620 | 44.04% |
| SPXW240603P04760000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.25 | 0.25 | 0.35 | 0.00 | - | 268 | 381 | 33.05% |
| SPXW240607P04760000 | 2024-05-28 10:27AM EDT | 2024-06-07 | 0.70 | 0.80 | 0.90 | 0.00 | - | 2 | 71 | 28.66% |
| SPXW240614P04760000 | 2024-05-24 1:03PM EDT | 2024-06-14 | 2.12 | 2.40 | 2.55 | 0.00 | - | 1 | 130 | 25.55% |
| SPX240621P04760000 | 2024-05-28 3:14PM EDT | 2024-06-21 | 3.20 | 3.80 | 4.10 | 0.00 | - | 10 | 958 | 23.30% |
| SPXW240628P04760000 | 2024-05-16 2:25PM EDT | 2024-06-28 | 5.40 | 5.90 | 6.10 | 0.00 | - | 16 | 147 | 22.09% |
| SPXW240705P04760000 | 2024-05-28 3:35PM EDT | 2024-07-05 | 6.20 | 7.40 | 7.70 | 0.00 | - | 8 | 1 | 20.91% |
| SPX240719P04760000 | 2024-05-23 3:13PM EDT | 2024-07-19 | 12.30 | 11.40 | 11.80 | 0.00 | - | 9 | 380 | 19.64% |
| SPXW240731P04760000 | 2024-05-15 1:06PM EDT | 2024-07-31 | 13.35 | 15.10 | 15.50 | 0.00 | - | 202 | 194 | 18.90% |
| SPX240816P04760000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 17.00 | 19.80 | 20.30 | 0.00 | - | 1 | 405 | 18.14% |
| SPXW240830P04760000 | 2024-05-21 2:48PM EDT | 2024-08-30 | 19.60 | 24.30 | 24.90 | 0.00 | - | 4 | 38 | 17.71% |
| SPX240920P04760000 | 2024-05-28 2:18PM EDT | 2024-09-20 | 27.70 | 31.00 | 31.50 | 0.00 | - | 2 | 479 | 17.18% |
| SPXW240930P04760000 | 2024-05-16 11:15AM EDT | 2024-09-30 | 29.53 | 33.70 | 34.40 | 0.00 | - | 1 | 10 | 16.93% |
| SPX241018P04760000 | 2024-05-24 3:22PM EDT | 2024-10-18 | 35.40 | 39.40 | 40.10 | 0.00 | - | 10 | 34 | 16.64% |
| SPXW241031P04760000 | 2024-05-16 3:52PM EDT | 2024-10-31 | 39.50 | 43.40 | 44.10 | 0.00 | - | 6 | 13 | 16.45% |
© 2024 Yahoo. Tutti i diritti riservati.