Italia markets close in 6 hours 4 minutes
FTSE MIB
34.474,19 -185,36 (-0,53%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.412,47 -311,50 (-0,50%)
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:4820.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04820000 | 2024-05-16 9:49AM EDT | 2024-05-31 | 502.23 | 456.80 | 465.30 | 0.00 | - | 2 | 32 | 0.00% |
| SPXW240607C04820000 | 2024-04-23 1:52PM EDT | 2024-06-07 | 307.12 | 467.50 | 474.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04820000 | 2024-05-28 11:51PM EDT | 2024-06-21 | 489.23 | 474.10 | 481.40 | -20.17 | -3.96% | 40 | 327 | 0.00% |
| SPXW240628C04820000 | 2024-05-28 1:50PM EDT | 2024-06-28 | 503.89 | 481.00 | 488.30 | 0.00 | - | 1 | 30 | 16.68% |
| SPXW240705C04820000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 458.53 | 487.20 | 494.50 | 0.00 | - | 2 | 0 | 19.32% |
| SPXW240719C04820000 | 2024-05-27 9:34PM EDT | 2024-07-19 | 534.11 | 501.20 | 508.50 | 0.00 | - | 22 | 842 | 21.13% |
| SPXW240731C04820000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 397.96 | 511.40 | 519.70 | 0.00 | - | 24 | 16 | 21.56% |
| SPX240816C04820000 | 2024-03-08 4:19PM EDT | 2024-08-16 | 479.04 | 509.40 | 527.50 | 0.00 | - | 2 | 1 | 20.68% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 433.84 | 565.70 | 601.10 | 0.00 | - | 2 | 2 | 26.22% |
| SPXW240930C04820000 | 2024-05-01 12:28PM EDT | 2024-09-30 | 377.27 | 564.90 | 575.40 | 0.00 | - | - | 1 | 22.38% |
| SPX241018C04820000 | 2024-05-01 12:28PM EDT | 2024-10-18 | 397.57 | 584.40 | 593.00 | 0.00 | - | - | 6 | 22.71% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04820000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 158 | 91 | 56.84% |
| SPXW240530P04820000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 54 | 46.92% |
| SPXW240531P04820000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.25 | 0.00 | - | 190 | 375 | 40.38% |
| SPXW240603P04820000 | 2024-05-28 12:10PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.40 | 0.00 | - | 27 | 289 | 30.07% |
| SPXW240604P04820000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.30 | 0.40 | 0.50 | 0.00 | - | 22 | 19 | 28.58% |
| SPXW240605P04820000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.45 | 0.50 | 0.65 | 0.00 | - | 32 | 372 | 27.60% |
| SPXW240607P04820000 | 2024-05-28 10:42AM EDT | 2024-06-07 | 0.85 | 0.95 | 1.10 | 0.00 | - | 1 | 65 | 26.45% |
| SPXW240614P04820000 | 2024-05-28 11:37AM EDT | 2024-06-14 | 2.15 | 3.00 | 3.10 | 0.00 | - | 57 | 87 | 23.80% |
| SPXW240617P04820000 | 2024-05-23 3:23PM EDT | 2024-06-17 | 4.40 | 3.40 | 3.70 | 0.00 | - | 1 | 11 | 22.64% |
| SPX240621P04820000 | 2024-05-24 11:08AM EDT | 2024-06-21 | 3.68 | 4.60 | 4.90 | 0.00 | - | 1 | 1,856 | 21.77% |
| SPXW240628P04820000 | 2024-05-29 3:09AM EDT | 2024-06-28 | 6.70 | 7.10 | 7.30 | +0.55 | +8.94% | 3 | 109 | 20.75% |
| SPXW240705P04820000 | 2024-05-28 3:34PM EDT | 2024-07-05 | 7.30 | 8.80 | 9.10 | 0.00 | - | 1 | 20 | 19.67% |
| SPXW240712P04820000 | 2024-05-16 11:17AM EDT | 2024-07-12 | 9.57 | 11.40 | 11.80 | 0.00 | - | 10 | 64 | 19.19% |
| SPX240719P04820000 | 2024-05-28 3:14PM EDT | 2024-07-19 | 11.70 | 13.40 | 13.80 | 0.00 | - | 8 | 144 | 18.55% |
| SPXW240731P04820000 | 2024-05-02 2:40PM EDT | 2024-07-31 | 50.10 | 17.50 | 17.90 | 0.00 | - | 2 | 51 | 17.89% |
| SPXW240816P04820000 | 2024-05-28 2:59PM EDT | 2024-08-16 | 20.83 | 23.00 | 23.40 | 0.00 | - | 5 | 97 | 17.25% |
| SPXW240830P04820000 | 2024-05-28 9:53AM EDT | 2024-08-30 | 23.57 | 27.70 | 28.30 | 0.00 | - | 3 | 158 | 16.85% |
| SPXW240920P04820000 | 2024-05-17 10:17AM EDT | 2024-09-20 | 32.20 | 35.40 | 35.80 | 0.00 | - | 43 | 44 | 16.43% |
| SPXW240930P04820000 | 2024-05-28 9:30AM EDT | 2024-09-30 | 32.30 | 38.10 | 38.80 | 0.00 | - | 3 | 429 | 16.19% |
| SPXW241018P04820000 | 2024-05-24 11:17AM EDT | 2024-10-18 | 38.80 | 44.50 | 45.20 | 0.00 | - | 47 | 47 | 15.96% |
| SPXW241031P04820000 | 2024-05-28 10:00AM EDT | 2024-10-31 | 43.80 | 48.50 | 49.20 | 0.00 | - | 5 | 14 | 15.76% |
| SPX241115P04820000 | 2024-05-28 2:32PM EDT | 2024-11-15 | 54.38 | 56.70 | 57.50 | 0.00 | - | 2 | 32 | 15.96% |
© 2024 Yahoo. Tutti i diritti riservati.