Italia markets close in 7 hours 6 minutes
FTSE MIB
34.539,69 -119,86 (-0,35%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.470,18 -112,36 (-0,18%)
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:4770.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04770000 | 2024-05-24 9:53AM EDT | 2024-05-29 | 511.84 | 506.50 | 514.60 | 0.00 | - | 3 | 2 | 0.00% |
| SPXW240531C04770000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 533.37 | 509.10 | 517.50 | 0.00 | - | 4 | 134 | 0.00% |
| SPXW240603C04770000 | 2024-05-21 3:57PM EDT | 2024-06-03 | 561.66 | 509.40 | 517.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04770000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 342.58 | 520.30 | 527.70 | 0.00 | - | - | 2 | 0.00% |
| SPX240621C04770000 | 2024-05-28 10:27AM EDT | 2024-06-21 | 552.52 | 524.70 | 531.80 | 0.00 | - | 1 | 65 | 0.00% |
| SPXW240628C04770000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 322.87 | 531.30 | 538.70 | 0.00 | - | 1 | 28 | 18.69% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 521.56 | 550.70 | 557.80 | 0.00 | - | 1 | 3 | 22.58% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 2024-08-16 | 427.24 | 595.90 | 614.10 | 0.00 | - | 2 | 2 | 28.08% |
| SPXW240830C04770000 | 2024-05-01 1:51PM EDT | 2024-08-30 | 388.00 | 588.10 | 596.60 | 0.00 | - | - | 0 | 23.43% |
| SPXW240920C04770000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 631.93 | 605.70 | 614.90 | 0.00 | - | - | 1 | 23.51% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04770000 | 2024-05-28 12:42PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 62.50% |
| SPXW240531P04770000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 31 | 633 | 44.29% |
| SPXW240603P04770000 | 2024-05-28 3:51PM EDT | 2024-06-03 | 0.25 | 0.25 | 0.35 | 0.00 | - | 64 | 338 | 32.47% |
| SPXW240607P04770000 | 2024-05-28 10:42AM EDT | 2024-06-07 | 0.75 | 0.80 | 0.95 | 0.00 | - | 7 | 169 | 28.37% |
| SPXW240614P04770000 | 2024-05-24 9:52AM EDT | 2024-06-14 | 2.58 | 2.40 | 2.60 | 0.00 | - | 1 | 44 | 25.21% |
| SPXW240621P04770000 | 2024-05-28 8:41PM EDT | 2024-06-21 | 3.40 | 4.10 | 4.30 | +0.10 | +3.03% | 51 | 375 | 23.13% |
| SPXW240628P04770000 | 2024-05-28 10:42AM EDT | 2024-06-28 | 4.50 | 6.00 | 6.10 | 0.00 | - | 11 | 158 | 21.74% |
| SPXW240705P04770000 | 2024-05-28 12:36PM EDT | 2024-07-05 | 5.70 | 7.40 | 7.70 | 0.00 | - | 35 | 53 | 20.59% |
| SPX240719P04770000 | 2024-05-28 11:06AM EDT | 2024-07-19 | 9.70 | 11.70 | 12.00 | 0.00 | - | 1 | 482 | 19.42% |
| SPXW240731P04770000 | 2024-05-28 11:54AM EDT | 2024-07-31 | 12.60 | 15.40 | 15.80 | 0.00 | - | 56 | 26 | 18.72% |
| SPX240816P04770000 | 2024-05-28 11:50AM EDT | 2024-08-16 | 16.90 | 20.10 | 20.60 | 0.00 | - | 1 | 476 | 17.95% |
| SPXW240830P04770000 | 2024-05-21 11:55AM EDT | 2024-08-30 | 20.10 | 24.60 | 25.10 | 0.00 | - | 2 | 126 | 17.50% |
| SPX240920P04770000 | 2024-05-28 3:06PM EDT | 2024-09-20 | 28.98 | 31.50 | 31.90 | 0.00 | - | 103 | 1,907 | 17.01% |
| SPXW240930P04770000 | 2024-05-09 3:56PM EDT | 2024-09-30 | 42.05 | 34.20 | 34.80 | 0.00 | - | 10 | 8 | 16.77% |
| SPX241018P04770000 | 2024-05-22 9:49AM EDT | 2024-10-18 | 33.50 | 40.00 | 40.70 | 0.00 | - | 2 | 13 | 16.50% |
| SPXW241031P04770000 | 2024-05-24 10:18AM EDT | 2024-10-31 | 40.90 | 44.00 | 44.50 | 0.00 | - | 17 | 31 | 16.28% |
| SPX241115P04770000 | 2024-05-23 3:07PM EDT | 2024-11-15 | 53.68 | 51.40 | 52.30 | 0.00 | - | - | 20 | 16.46% |
© 2024 Yahoo. Tutti i diritti riservati.