Italia markets close in 5 hours 54 minutes
FTSE MIB
34.412,69 -246,86 (-0,71%) 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
80,56 +0,73 (+0,91%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
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:4810.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04810000 | 2024-05-24 11:03AM EDT | 2024-05-31 | 496.23 | 465.40 | 473.70 | 0.00 | - | 25 | 119 | 0.00% |
| SPXW240607C04810000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 540.45 | 472.20 | 477.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240621C04810000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 509.97 | 482.30 | 489.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240628C04810000 | 2024-05-10 3:41PM EDT | 2024-06-28 | 449.19 | 491.10 | 496.60 | 0.00 | - | 2 | 6 | 13.90% |
| SPX240719C04810000 | 2024-02-09 1:54PM EDT | 2024-07-19 | 372.52 | 435.00 | 475.30 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240731C04810000 | 2024-05-16 3:13PM EDT | 2024-07-31 | 559.41 | 521.30 | 527.90 | 0.00 | - | 1 | 1 | 21.50% |
| SPX240816C04810000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 372.57 | 558.20 | 576.40 | 0.00 | - | 3 | 1 | 27.05% |
| SPX240920C04810000 | 2024-05-13 12:13PM EDT | 2024-09-20 | 528.79 | 565.50 | 574.00 | 0.00 | - | 2 | 1 | 22.27% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04810000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 474 | 425 | 57.81% |
| SPXW240531P04810000 | 2024-05-28 3:20PM EDT | 2024-05-31 | 0.22 | 0.15 | 0.25 | 0.00 | - | 4 | 1,322 | 41.16% |
| SPXW240603P04810000 | 2024-05-28 3:45PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.35 | 0.00 | - | 6 | 117 | 30.18% |
| SPXW240607P04810000 | 2024-05-28 2:45PM EDT | 2024-06-07 | 0.90 | 0.95 | 1.05 | 0.00 | - | 23 | 100 | 26.78% |
| SPXW240614P04810000 | 2024-05-28 11:55AM EDT | 2024-06-14 | 2.05 | 2.90 | 3.00 | 0.00 | - | 23 | 59 | 24.10% |
| SPX240621P04810000 | 2024-05-23 3:22PM EDT | 2024-06-21 | 5.26 | 4.50 | 4.70 | 0.00 | - | 46 | 1,833 | 21.98% |
| SPXW240628P04810000 | 2024-05-23 9:54AM EDT | 2024-06-28 | 5.90 | 6.90 | 7.10 | 0.00 | - | 7 | 155 | 20.99% |
| SPXW240705P04810000 | 2024-05-23 2:51PM EDT | 2024-07-05 | 9.42 | 8.60 | 8.80 | 0.00 | - | 6 | 23 | 19.85% |
| SPXW240712P04810000 | 2024-05-28 3:33PM EDT | 2024-07-12 | 9.40 | 11.10 | 11.50 | 0.00 | - | 12 | 12 | 19.39% |
| SPX240719P04810000 | 2024-05-23 12:42PM EDT | 2024-07-19 | 10.10 | 13.10 | 13.40 | 0.00 | - | 23 | 801 | 18.72% |
| SPXW240731P04810000 | 2024-05-24 9:43AM EDT | 2024-07-31 | 15.50 | 17.10 | 17.50 | 0.00 | - | 17 | 128 | 18.07% |
| SPXW240816P04810000 | 2024-05-24 1:33PM EDT | 2024-08-16 | 19.07 | 22.50 | 23.00 | 0.00 | - | 17 | 54 | 17.44% |
| SPXW240830P04810000 | 2024-05-28 2:58PM EDT | 2024-08-30 | 24.84 | 27.30 | 27.80 | 0.00 | - | 6 | 26 | 17.02% |
| SPX240920P04810000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 27.74 | 34.50 | 35.00 | 0.00 | - | 63 | 376 | 16.55% |
| SPXW240930P04810000 | 2024-05-17 3:19PM EDT | 2024-09-30 | 32.82 | 37.40 | 38.00 | 0.00 | - | 366 | 245 | 16.31% |
| SPX241018P04810000 | 2024-05-22 2:46PM EDT | 2024-10-18 | 40.46 | 43.60 | 44.30 | 0.00 | - | 6 | 20 | 16.08% |
| SPXW241031P04810000 | 2024-05-06 2:07PM EDT | 2024-10-31 | 67.15 | 47.80 | 48.40 | 0.00 | - | - | 10 | 15.89% |
| SPX241115P04810000 | 2024-05-23 11:26AM EDT | 2024-11-15 | 50.02 | 55.80 | 56.70 | 0.00 | - | - | 10 | 16.09% |
© 2024 Yahoo. Tutti i diritti riservati.