Italia markets close in 5 hours 1 minute
FTSE MIB
34.372,12 -287,43 (-0,83%) 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
80,50 +0,67 (+0,84%) Bitcoin EUR
62.643,61 -622,85 (-0,98%)
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:4870.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04870000 | 2024-04-23 2:08PM EDT | 2024-05-29 | 250.62 | 411.80 | 417.60 | 0.00 | - | - | 18 | 0.00% |
| SPXW240531C04870000 | 2024-05-24 11:55AM EDT | 2024-05-31 | 436.75 | 406.40 | 414.80 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240603C04870000 | 2024-04-22 11:43AM EDT | 2024-06-03 | 189.40 | 473.00 | 481.10 | 0.00 | - | - | 0 | 69.81% |
| SPXW240605C04870000 | 2024-05-13 1:41PM EDT | 2024-06-05 | 363.31 | 408.70 | 417.00 | 0.00 | - | 9 | 9 | 0.00% |
| SPXW240607C04870000 | 2024-05-22 10:54AM EDT | 2024-06-07 | 461.31 | 411.70 | 418.80 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240614C04870000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 356.43 | 420.60 | 422.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240621C04870000 | 2024-05-21 1:55PM EDT | 2024-06-21 | 469.91 | 424.70 | 431.90 | 0.00 | - | 1 | 57 | 0.00% |
| SPXW240628C04870000 | 2024-05-10 3:41PM EDT | 2024-06-28 | 392.09 | 431.90 | 439.20 | 0.00 | - | 2 | 27 | 16.05% |
| SPXW240719C04870000 | 2024-05-20 3:07PM EDT | 2024-07-19 | 489.75 | 453.00 | 460.40 | 0.00 | - | 1 | 4 | 19.95% |
| SPXW240731C04870000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 348.02 | 463.90 | 472.10 | 0.00 | - | 2 | 4 | 20.42% |
| SPX240816C04870000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 361.51 | 479.30 | 487.40 | 0.00 | - | 2 | 1 | 20.77% |
| SPXW240830C04870000 | 2024-05-24 1:06PM EDT | 2024-08-30 | 517.95 | 493.50 | 502.70 | 0.00 | - | 5 | 132 | 21.27% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 360.69 | 515.70 | 524.10 | 0.00 | - | 2 | 2 | 21.72% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 2024-09-30 | 403.35 | 528.10 | 563.00 | 0.00 | - | 3 | 2 | 24.87% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 2024-10-18 | 423.65 | 543.40 | 585.40 | 0.00 | - | 3 | 6 | 25.33% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04870000 | 2024-05-24 4:01PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 87 | 51.17% |
| SPXW240530P04870000 | 2024-05-28 3:37PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 50 | 12 | 42.33% |
| SPXW240531P04870000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.25 | 0.00 | - | 16 | 911 | 36.45% |
| SPXW240603P04870000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.40 | 0.00 | - | 6 | 108 | 27.17% |
| SPXW240604P04870000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.35 | 0.40 | 0.50 | 0.00 | - | 4 | 43 | 25.84% |
| SPXW240605P04870000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.55 | 0.55 | 0.65 | 0.00 | - | 21 | 346 | 24.98% |
| SPXW240606P04870000 | 2024-05-28 9:40AM EDT | 2024-06-06 | 0.70 | 0.75 | 0.85 | 0.00 | - | 12 | 12 | 24.39% |
| SPXW240607P04870000 | 2024-05-28 10:17AM EDT | 2024-06-07 | 1.00 | 1.10 | 1.25 | 0.00 | - | 4 | 117 | 24.41% |
| SPXW240610P04870000 | 2024-05-23 11:09AM EDT | 2024-06-10 | 1.50 | 1.40 | 1.55 | 0.00 | - | 10 | 345 | 22.11% |
| SPXW240614P04870000 | 2024-05-28 11:59AM EDT | 2024-06-14 | 2.55 | 3.60 | 3.80 | 0.00 | - | 1 | 187 | 22.46% |
| SPXW240617P04870000 | 2024-05-20 9:56AM EDT | 2024-06-17 | 3.30 | 4.10 | 4.40 | 0.00 | - | 5 | 33 | 21.29% |
| SPXW240621P04870000 | 2024-05-24 2:08PM EDT | 2024-06-21 | 4.21 | 5.80 | 6.00 | 0.00 | - | 15 | 190 | 20.67% |
| SPXW240628P04870000 | 2024-05-28 2:53PM EDT | 2024-06-28 | 7.29 | 8.40 | 8.60 | 0.00 | - | 81 | 404 | 19.66% |
| SPXW240705P04870000 | 2024-05-28 1:52PM EDT | 2024-07-05 | 8.47 | 10.30 | 10.60 | 0.00 | - | 9 | 17 | 18.65% |
| SPXW240712P04870000 | 2024-05-24 12:52PM EDT | 2024-07-12 | 10.62 | 13.20 | 13.50 | 0.00 | - | 6 | 14 | 18.20% |
| SPXW240719P04870000 | 2024-05-24 1:33PM EDT | 2024-07-19 | 12.81 | 15.70 | 16.00 | 0.00 | - | 2 | 83 | 17.70% |
| SPXW240731P04870000 | 2024-05-28 9:42AM EDT | 2024-07-31 | 15.82 | 20.10 | 20.60 | 0.00 | - | 2 | 70 | 17.12% |
| SPXW240816P04870000 | 2024-05-13 1:15PM EDT | 2024-08-16 | 34.10 | 26.10 | 26.50 | 0.00 | - | 83 | 100 | 16.52% |
| SPXW240830P04870000 | 2024-05-28 12:40PM EDT | 2024-08-30 | 25.89 | 31.30 | 31.80 | 0.00 | - | 11 | 75 | 16.16% |
| SPX240920P04870000 | 2024-05-23 1:45PM EDT | 2024-09-20 | 37.09 | 39.20 | 39.60 | 0.00 | - | 1 | 25 | 15.75% |
| SPXW240930P04870000 | 2024-05-22 3:39PM EDT | 2024-09-30 | 37.78 | 42.40 | 43.00 | 0.00 | - | 5 | 44 | 15.56% |
| SPX241018P04870000 | 2024-05-24 10:23AM EDT | 2024-10-18 | 44.96 | 49.00 | 49.60 | 0.00 | - | 8 | 25 | 15.34% |
| SPXW241031P04870000 | 2024-05-28 3:52PM EDT | 2024-10-31 | 49.35 | 53.70 | 54.30 | 0.00 | - | 32 | 200 | 15.21% |
| SPX241115P04870000 | 2024-05-24 3:35PM EDT | 2024-11-15 | 56.40 | 62.40 | 63.10 | 0.00 | - | 2 | 4 | 15.43% |
© 2024 Yahoo. Tutti i diritti riservati.