Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.651,79 -99,23 (-0,15%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Prezzo d'esercizio:4860.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04860000 | 2024-06-03 11:30AM EDT | 2024-06-10 | 416.49 | 492.90 | 506.80 | 0.00 | - | 4 | 5 | 112.63% |
| SPXW240614C04860000 | 2024-06-07 9:58AM EDT | 2024-06-14 | 487.91 | 496.10 | 511.40 | 0.00 | - | 1 | 0 | 56.91% |
| SPXW240621C04860000 | 2024-06-10 1:39PM EDT | 2024-06-21 | 498.25 | 499.00 | 518.30 | +36.52 | +7.91% | 1 | 46 | 41.59% |
| SPXW240628C04860000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 290.26 | 446.30 | 453.30 | 0.00 | - | 4 | 55 | 0.00% |
| SPXW240712C04860000 | 2024-05-15 11:07AM EDT | 2024-07-12 | 472.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C04860000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 380.41 | 513.40 | 546.70 | 0.00 | - | 1 | 2 | 30.64% |
| SPXW240731C04860000 | 2024-05-14 1:49PM EDT | 2024-07-31 | 435.26 | 525.90 | 559.10 | 0.00 | - | 2 | 0 | 29.34% |
| SPXW240830C04860000 | 2024-05-24 1:06PM EDT | 2024-08-30 | 527.20 | 554.10 | 586.80 | 0.00 | - | 5 | 5 | 27.38% |
| SPX240920C04860000 | 2024-05-09 2:07PM EDT | 2024-09-20 | 468.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04860000 | 2024-06-06 3:18PM EDT | 2024-06-10 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 357 | 57.81% |
| SPXW240614P04860000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.20 | 0.15 | 0.30 | -0.14 | -41.18% | 46 | 2,833 | 32.45% |
| SPXW240617P04860000 | 2024-06-10 1:53PM EDT | 2024-06-17 | 0.27 | 0.25 | 0.40 | -0.93 | -77.50% | 5 | 8 | 26.49% |
| SPXW240621P04860000 | 2024-06-10 10:53AM EDT | 2024-06-21 | 0.85 | 0.70 | 0.85 | -0.17 | -16.67% | 43 | 121 | 23.72% |
| SPXW240628P04860000 | 2024-06-10 3:46PM EDT | 2024-06-28 | 1.38 | 1.35 | 1.55 | -0.62 | -31.00% | 4 | 361 | 20.49% |
| SPXW240705P04860000 | 2024-06-10 9:58AM EDT | 2024-07-05 | 2.72 | 2.20 | 2.45 | +0.02 | +0.74% | 1 | 36 | 18.80% |
| SPXW240712P04860000 | 2024-06-10 12:01PM EDT | 2024-07-12 | 4.24 | 3.80 | 4.20 | -1.96 | -31.61% | 10 | 162 | 18.31% |
| SPXW240719P04860000 | 2024-06-05 3:20PM EDT | 2024-07-19 | 5.42 | 5.40 | 5.80 | -2.08 | -27.73% | 1 | 191 | 17.68% |
| SPXW240731P04860000 | 2024-06-07 3:01PM EDT | 2024-07-31 | 9.45 | 8.60 | 9.10 | 0.00 | - | 4 | 64 | 17.05% |
| SPX240816P04860000 | 2024-06-04 3:44PM EDT | 2024-08-16 | 19.80 | 13.10 | 13.90 | 0.00 | - | 51 | 917 | 16.47% |
| SPXW240830P04860000 | 2024-06-10 1:48PM EDT | 2024-08-30 | 18.25 | 17.60 | 18.30 | 0.00 | - | 2 | 67 | 16.10% |
| SPX240920P04860000 | 2024-06-05 10:30PM EDT | 2024-09-20 | 26.17 | 24.60 | 25.10 | 0.00 | - | 1 | 221 | 15.71% |
| SPXW240930P04860000 | 2024-05-02 10:05AM EDT | 2024-09-30 | 98.35 | 35.70 | 37.00 | 0.00 | - | 2 | 23 | 16.93% |
| SPX241018P04860000 | 2024-06-10 12:11PM EDT | 2024-10-18 | 34.60 | 33.30 | 34.10 | -2.87 | -7.66% | 1 | 0 | 15.31% |
| SPXW241031P04860000 | 2024-06-05 3:30PM EDT | 2024-10-31 | 40.77 | 37.30 | 38.40 | 0.00 | - | 2 | 34 | 15.19% |
| SPX241115P04860000 | 2024-05-20 12:27PM EDT | 2024-11-15 | 53.94 | 45.20 | 46.30 | 0.00 | - | - | 8 | 15.42% |
© 2024 Yahoo. Tutti i diritti riservati.