Italia markets close in 6 hours
FTSE MIB
34.454,65 -204,90 (-0,59%) 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
80,52 +0,69 (+0,86%) Bitcoin EUR
62.379,90 -358,23 (-0,57%)
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:4885.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04885000 | 2024-05-28 9:40AM EDT | 2024-05-31 | 429.66 | 390.50 | 398.80 | 0.00 | - | 4 | 6 | 0.00% |
| SPX240621C04885000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 235.60 | 436.30 | 454.50 | 0.00 | - | 15 | 10 | 31.73% |
| SPXW240628C04885000 | 2024-05-13 11:30AM EDT | 2024-06-28 | 376.83 | 416.80 | 423.90 | 0.00 | - | 3 | 36 | 15.30% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 2024-07-19 | 237.18 | 499.50 | 507.70 | 0.00 | - | - | 2 | 31.42% |
| SPXW240731C04885000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 367.97 | 449.10 | 457.50 | 0.00 | - | 2 | 6 | 20.00% |
| SPXW240816C04885000 | 2024-05-23 3:06PM EDT | 2024-08-16 | 455.60 | 464.60 | 473.00 | 0.00 | - | - | 1 | 20.39% |
| SPXW240930C04885000 | 2024-04-02 12:15PM EDT | 2024-09-30 | 493.18 | 357.70 | 375.80 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04885000 | 2024-05-24 2:16PM EDT | 2024-05-29 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 52.34% |
| SPXW240531P04885000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 11 | 601 | 35.99% |
| SPXW240603P04885000 | 2024-05-28 3:52PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 179 | 26.69% |
| SPXW240607P04885000 | 2024-05-24 2:59PM EDT | 2024-06-07 | 1.15 | 1.25 | 1.35 | 0.00 | - | 14 | 91 | 23.93% |
| SPXW240614P04885000 | 2024-05-23 3:59PM EDT | 2024-06-14 | 4.60 | 3.90 | 4.10 | 0.00 | - | 7 | 19 | 22.11% |
| SPXW240621P04885000 | 2024-05-24 11:47AM EDT | 2024-06-21 | 4.90 | 6.20 | 6.40 | 0.00 | - | 24 | 164 | 20.35% |
| SPXW240628P04885000 | 2024-05-23 2:17PM EDT | 2024-06-28 | 9.26 | 8.90 | 9.10 | 0.00 | - | 1 | 46 | 19.36% |
| SPXW240719P04885000 | 2024-05-23 9:34AM EDT | 2024-07-19 | 12.40 | 16.40 | 16.80 | 0.00 | - | 34 | 66 | 17.46% |
| SPXW240731P04885000 | 2024-05-15 3:56PM EDT | 2024-07-31 | 17.45 | 20.80 | 21.40 | 0.00 | - | 3 | 5 | 16.87% |
| SPX240816P04885000 | 2024-05-28 10:23AM EDT | 2024-08-16 | 22.45 | 27.00 | 27.50 | 0.00 | - | 2 | 144 | 16.30% |
| SPXW240830P04885000 | 2024-05-21 10:23AM EDT | 2024-08-30 | 27.10 | 32.50 | 33.20 | 0.00 | - | - | 12 | 16.00% |
| SPXW240930P04885000 | 2024-05-22 12:59PM EDT | 2024-09-30 | 36.93 | 44.00 | 44.70 | 0.00 | - | 24 | 63 | 15.42% |
© 2024 Yahoo. Tutti i diritti riservati.