Italia markets close in 4 hours 50 minutes
FTSE MIB
34.361,13 -298,42 (-0,86%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.582,33 -561,01 (-0,89%)
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:4790.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04790000 | 2024-05-28 11:12AM EDT | 2024-05-31 | 520.22 | 487.20 | 495.50 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240603C04790000 | 2024-05-21 3:57PM EDT | 2024-06-03 | 541.76 | 487.90 | 496.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C04790000 | 2024-04-25 10:28AM EDT | 2024-06-07 | 276.37 | 508.90 | 533.90 | 0.00 | - | 2 | 3 | 47.40% |
| SPX240621C04790000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 293.50 | 541.30 | 547.30 | 0.00 | - | 15 | 161 | 35.94% |
| SPXW240628C04790000 | 2024-04-26 12:51PM EDT | 2024-06-28 | 378.94 | 518.90 | 557.40 | 0.00 | - | 1 | 46 | 34.65% |
| SPX240719C04790000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 502.64 | 529.90 | 537.10 | 0.00 | - | 1 | 1 | 21.73% |
| SPXW240731C04790000 | 2024-05-16 3:13PM EDT | 2024-07-31 | 578.43 | 540.20 | 548.60 | 0.00 | - | 1 | 22 | 22.29% |
| SPX240816C04790000 | 2024-05-23 12:54PM EDT | 2024-08-16 | 583.85 | 554.40 | 562.80 | 0.00 | - | - | 1 | 22.50% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 444.70 | 595.80 | 626.00 | 0.00 | - | 2 | 6 | 26.57% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 2024-09-30 | 453.25 | 603.10 | 634.90 | 0.00 | - | - | 1 | 26.44% |
| SPX241018C04790000 | 2024-05-21 1:55PM EDT | 2024-10-18 | 651.26 | 611.80 | 620.40 | 0.00 | - | - | 1 | 23.26% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04790000 | 2024-05-28 3:05PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 566 | 60.16% |
| SPXW240531P04790000 | 2024-05-28 2:47PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.20 | 0.00 | - | 30 | 553 | 41.75% |
| SPXW240603P04790000 | 2024-05-28 3:53PM EDT | 2024-06-03 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 171 | 31.32% |
| SPXW240607P04790000 | 2024-05-28 3:33PM EDT | 2024-06-07 | 0.75 | 0.85 | 0.95 | 0.00 | - | 14 | 103 | 27.39% |
| SPXW240614P04790000 | 2024-05-28 2:57PM EDT | 2024-06-14 | 2.25 | 2.60 | 2.75 | 0.00 | - | 64 | 109 | 24.59% |
| SPXW240621P04790000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 3.60 | 4.30 | 4.50 | 0.00 | - | 1 | 183 | 22.56% |
| SPXW240628P04790000 | 2024-05-28 2:15PM EDT | 2024-06-28 | 5.00 | 6.40 | 6.60 | 0.00 | - | 1 | 242 | 21.38% |
| SPXW240705P04790000 | 2024-05-23 11:10AM EDT | 2024-07-05 | 6.20 | 8.00 | 8.20 | 0.00 | - | 12 | 25 | 20.20% |
| SPXW240712P04790000 | 2024-05-28 12:53PM EDT | 2024-07-12 | 8.10 | 10.40 | 10.70 | 0.00 | - | 49 | - | 19.70% |
| SPXW240719P04790000 | 2024-05-28 10:44AM EDT | 2024-07-19 | 10.18 | 12.50 | 12.80 | 0.00 | - | 10 | 177 | 19.11% |
| SPXW240731P04790000 | 2024-05-09 2:31PM EDT | 2024-07-31 | 22.35 | 16.20 | 16.50 | 0.00 | - | 3 | 39 | 18.36% |
| SPXW240816P04790000 | 2024-05-23 3:53PM EDT | 2024-08-16 | 21.58 | 21.40 | 21.80 | 0.00 | - | 2 | 10 | 17.70% |
| SPXW240830P04790000 | 2024-05-22 2:36PM EDT | 2024-08-30 | 23.80 | 25.80 | 26.30 | 0.00 | - | 1 | 25 | 17.24% |
| SPX240920P04790000 | 2024-05-28 3:45PM EDT | 2024-09-20 | 30.00 | 32.90 | 33.40 | 0.00 | - | 1 | 57 | 16.78% |
| SPXW240930P04790000 | 2024-05-23 9:51AM EDT | 2024-09-30 | 31.34 | 35.70 | 36.30 | 0.00 | - | 40 | 70 | 16.53% |
| SPX241018P04790000 | 2024-05-23 1:47PM EDT | 2024-10-18 | 39.96 | 41.60 | 42.30 | 0.00 | - | 2 | 70 | 16.27% |
| SPXW241031P04790000 | 2024-05-24 9:54AM EDT | 2024-10-31 | 44.13 | 45.70 | 46.40 | 0.00 | - | 2 | 49 | 16.08% |
| SPX241115P04790000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 47.00 | 53.50 | 54.30 | 0.00 | - | - | 3 | 16.26% |
© 2024 Yahoo. Tutti i diritti riservati.