Italia markets close in 5 hours 55 minutes
FTSE MIB
34.444,36 -215,19 (-0,62%) 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
62.389,18 -380,93 (-0,61%)
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:4880.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04880000 | 2024-04-23 2:09PM EDT | 2024-05-29 | 241.79 | 401.80 | 407.40 | 0.00 | - | - | 28 | 0.00% |
| SPXW240531C04880000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 430.23 | 396.80 | 405.10 | 0.00 | - | 1 | 111 | 0.00% |
| SPXW240607C04880000 | 2024-05-15 1:09PM EDT | 2024-06-07 | 433.12 | 402.60 | 409.60 | 0.00 | - | 9 | 1 | 0.00% |
| SPXW240614C04880000 | 2024-04-25 1:38PM EDT | 2024-06-14 | 235.39 | 426.40 | 448.50 | 0.00 | - | - | 4 | 33.48% |
| SPXW240617C04880000 | 2024-05-22 10:07AM EDT | 2024-06-17 | 457.81 | 409.90 | 415.60 | 0.00 | - | - | 10 | 0.00% |
| SPX240621C04880000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 211.72 | 435.90 | 450.80 | 0.00 | - | 2 | 975 | 29.02% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 2024-06-28 | 286.19 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SPXW240705C04880000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 401.61 | 429.80 | 435.90 | 0.00 | - | 2 | 25 | 17.97% |
| SPXW240719C04880000 | 2024-05-28 12:49PM EDT | 2024-07-19 | 476.57 | 444.60 | 451.70 | 0.00 | - | 1 | 19 | 19.93% |
| SPXW240731C04880000 | 2024-05-22 11:30AM EDT | 2024-07-31 | 500.35 | 454.60 | 462.60 | 0.00 | - | 2 | 45 | 20.19% |
| SPXW240816C04880000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 359.28 | 469.50 | 478.00 | 0.00 | - | - | 1 | 20.55% |
| SPXW240830C04880000 | 2024-05-14 2:35PM EDT | 2024-08-30 | 460.42 | 484.50 | 494.30 | 0.00 | - | 4 | 23 | 21.18% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 2024-09-20 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 0.00% |
| SPX241018C04880000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 348.24 | 530.20 | 538.80 | 0.00 | - | - | 2 | 21.63% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04880000 | 2024-05-24 4:01PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 85 | 50.00% |
| SPXW240530P04880000 | 2024-05-28 3:37PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 242 | 41.41% |
| SPXW240531P04880000 | 2024-05-28 4:01PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 66 | 604 | 36.40% |
| SPXW240603P04880000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 260 | 26.98% |
| SPXW240604P04880000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.35 | 0.45 | 0.55 | 0.00 | - | 26 | 63 | 25.59% |
| SPXW240605P04880000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.55 | 0.60 | 0.75 | 0.00 | - | 19 | 677 | 24.91% |
| SPXW240606P04880000 | 2024-05-29 1:55AM EDT | 2024-06-06 | 0.75 | 0.80 | 0.95 | -0.94 | -55.62% | 12 | 262 | 24.24% |
| SPXW240607P04880000 | 2024-05-28 11:57AM EDT | 2024-06-07 | 0.90 | 1.20 | 1.30 | 0.00 | - | 70 | 290 | 24.05% |
| SPXW240610P04880000 | 2024-05-28 10:23AM EDT | 2024-06-10 | 1.25 | 1.50 | 1.60 | 0.00 | - | 3 | 81 | 21.76% |
| SPXW240614P04880000 | 2024-05-28 3:25PM EDT | 2024-06-14 | 3.00 | 3.80 | 4.00 | 0.00 | - | 26 | 124 | 22.23% |
| SPXW240617P04880000 | 2024-05-24 9:30AM EDT | 2024-06-17 | 4.01 | 4.40 | 4.60 | 0.00 | - | 2 | 4 | 21.05% |
| SPXW240621P04880000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 3.90 | 6.00 | 6.20 | 0.00 | - | 14 | 572 | 20.41% |
| SPXW240628P04880000 | 2024-05-28 12:22PM EDT | 2024-06-28 | 6.30 | 8.60 | 8.80 | 0.00 | - | 800 | 225 | 19.40% |
| SPXW240705P04880000 | 2024-05-28 12:12PM EDT | 2024-07-05 | 7.90 | 10.70 | 11.00 | 0.00 | - | 21 | 13 | 18.47% |
| SPXW240712P04880000 | 2024-05-24 1:34PM EDT | 2024-07-12 | 10.92 | 13.50 | 14.00 | 0.00 | - | 11 | 22 | 18.04% |
| SPX240719P04880000 | 2024-05-28 3:49PM EDT | 2024-07-19 | 13.75 | 15.90 | 16.30 | 0.00 | - | 162 | 1,019 | 17.47% |
| SPXW240731P04880000 | 2024-05-28 11:56AM EDT | 2024-07-31 | 16.47 | 20.50 | 21.00 | 0.00 | - | 3 | 211 | 16.92% |
| SPX240816P04880000 | 2024-05-23 10:54AM EDT | 2024-08-16 | 22.86 | 26.50 | 26.80 | 0.00 | - | 1 | 4,311 | 16.30% |
| SPXW240830P04880000 | 2024-05-16 12:27AM EDT | 2024-08-30 | 27.19 | 32.00 | 32.50 | 0.00 | - | 18 | 43 | 16.01% |
| SPX240920P04880000 | 2024-05-17 1:52PM EDT | 2024-09-20 | 35.62 | 40.20 | 40.60 | 0.00 | - | 2 | 73 | 15.64% |
| SPXW240930P04880000 | 2024-05-17 3:34PM EDT | 2024-09-30 | 38.37 | 43.40 | 44.10 | 0.00 | - | 3 | 7 | 15.46% |
| SPX241018P04880000 | 2024-05-22 2:41PM EDT | 2024-10-18 | 47.13 | 49.90 | 50.70 | 0.00 | - | 1 | 623 | 15.24% |
| SPXW241031P04880000 | 2024-05-28 10:32AM EDT | 2024-10-31 | 48.50 | 54.70 | 55.20 | 0.00 | - | 5 | 36 | 15.08% |
© 2024 Yahoo. Tutti i diritti riservati.