Italia markets open in 3 hours 9 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.129,12 +90,96 (+0,23%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.441,10 -1.178,37 (-1,82%) CMC Crypto 200
1.417,49 -29,18 (-2,02%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:4840.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04840000 | 2024-05-09 1:17PM EDT | 2024-06-21 | 397.94 | 508.30 | 518.50 | 0.00 | - | 1 | 256 | 0.00% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 306.69 | 464.90 | 472.30 | 0.00 | - | 4 | 15 | 0.00% |
| SPX240719C04840000 | 2024-05-16 9:43AM EDT | 2024-07-19 | 521.61 | 544.70 | 551.80 | 0.00 | - | 1 | 0 | 28.01% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 2024-07-31 | 470.24 | 444.60 | 452.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 2024-08-30 | 553.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04840000 | 2024-05-03 10:39AM EDT | 2024-09-30 | 420.92 | 535.20 | 569.00 | 0.00 | - | 2 | 1 | 19.13% |
| SPX241018C04840000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 530.92 | 626.00 | 633.30 | 0.00 | - | 1 | 0 | 25.12% |
| SPXW241031C04840000 | 2024-05-22 1:54PM EDT | 2024-10-31 | 610.62 | 636.50 | 646.70 | 0.00 | - | - | 0 | 25.27% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04840000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 0.20 | 0.10 | 0.20 | 0.00 | - | 160 | 0 | 36.08% |
| SPXW240617P04840000 | 2024-06-07 1:01PM EDT | 2024-06-17 | 0.45 | 0.15 | 0.30 | 0.00 | - | 32 | 0 | 28.46% |
| SPX240621P04840000 | 2024-06-10 3:50PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.70 | 0.00 | - | 1 | 0 | 25.05% |
| SPXW240628P04840000 | 2024-06-05 2:49PM EDT | 2024-06-28 | 2.60 | 1.30 | 1.40 | 0.00 | - | 1 | 0 | 21.49% |
| SPXW240705P04840000 | 2024-06-10 9:56AM EDT | 2024-07-05 | 2.53 | 2.10 | 2.30 | 0.00 | - | 1 | 0 | 19.65% |
| SPXW240712P04840000 | 2024-06-05 2:47PM EDT | 2024-07-12 | 5.50 | 3.60 | 3.90 | 0.00 | - | 4 | 0 | 18.98% |
| SPXW240719P04840000 | 2024-06-10 9:55AM EDT | 2024-07-19 | 6.20 | 5.20 | 5.50 | 0.00 | - | 3 | 0 | 18.33% |
| SPXW240731P04840000 | 2024-06-10 11:47AM EDT | 2024-07-31 | 8.77 | 8.30 | 8.60 | 0.00 | - | 1 | 0 | 17.57% |
| SPX240816P04840000 | 2024-06-06 3:56PM EDT | 2024-08-16 | 14.60 | 12.80 | 13.30 | 0.00 | - | 1 | 0 | 16.94% |
| SPXW240830P04840000 | 2024-06-05 2:23PM EDT | 2024-08-30 | 19.80 | 17.10 | 17.60 | 0.00 | - | 2 | 0 | 16.54% |
| SPXW240920P04840000 | 2024-06-10 9:54AM EDT | 2024-09-20 | 26.60 | 24.10 | 24.50 | 0.00 | - | 39 | 0 | 16.15% |
| SPXW240930P04840000 | 2024-06-05 12:48PM EDT | 2024-09-30 | 29.85 | 26.50 | 27.20 | 0.00 | - | 1 | 0 | 15.89% |
| SPX241018P04840000 | 2024-06-10 9:32AM EDT | 2024-10-18 | 35.37 | 32.50 | 33.20 | 0.00 | - | 2 | 0 | 15.68% |
| SPXW241031P04840000 | 2024-06-10 11:12AM EDT | 2024-10-31 | 38.23 | 36.30 | 37.10 | 0.00 | - | 1 | 0 | 15.50% |
| SPX241115P04840000 | 2024-06-03 10:29AM EDT | 2024-11-15 | 52.61 | 44.00 | 45.00 | 0.00 | - | 1 | 0 | 15.74% |
© 2024 Yahoo. Tutti i diritti riservati.