Italia markets close in 4 hours 11 minutes
FTSE MIB
34.295,86 -363,69 (-1,05%) 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
80,43 +0,60 (+0,75%) Bitcoin EUR
62.563,84 -720,33 (-1,14%)
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:4910.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 2024-05-29 | 160.74 | 424.90 | 444.30 | 0.00 | - | - | 0 | 156.62% |
| SPXW240530C04910000 | 2024-05-23 12:25PM EDT | 2024-05-30 | 411.58 | 362.50 | 370.90 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240531C04910000 | 2024-05-17 10:18AM EDT | 2024-05-31 | 395.60 | 364.60 | 372.90 | 0.00 | - | 1 | 130 | 0.00% |
| SPXW240603C04910000 | 2024-05-20 2:09PM EDT | 2024-06-03 | 404.51 | 364.80 | 373.20 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240605C04910000 | 2024-05-24 10:01AM EDT | 2024-06-05 | 385.29 | 366.70 | 375.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240607C04910000 | 2024-05-22 9:32AM EDT | 2024-06-07 | 420.29 | 370.90 | 377.30 | 0.00 | - | - | 20 | 0.00% |
| SPXW240614C04910000 | 2024-05-17 10:18AM EDT | 2024-06-14 | 406.34 | 377.70 | 384.20 | 0.00 | - | 1 | 8 | 0.00% |
| SPXW240621C04910000 | 2024-05-23 12:25PM EDT | 2024-06-21 | 430.13 | 384.80 | 391.70 | 0.00 | - | 22 | 291 | 0.00% |
| SPXW240628C04910000 | 2024-05-10 11:15AM EDT | 2024-06-28 | 349.15 | 392.40 | 398.80 | 0.00 | - | 3 | 95 | 14.41% |
| SPXW240719C04910000 | 2024-04-12 12:50PM EDT | 2024-07-19 | 350.51 | 361.30 | 384.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240731C04910000 | 2024-05-23 12:52PM EDT | 2024-07-31 | 461.55 | 425.60 | 433.20 | 0.00 | - | 2 | 2 | 19.31% |
| SPX240816C04910000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 332.81 | 441.00 | 449.20 | 0.00 | - | 1 | 4 | 19.78% |
| SPXW240830C04910000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 378.97 | 455.60 | 465.10 | 0.00 | - | 2 | 91 | 20.35% |
| SPX240920C04910000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 320.00 | 475.10 | 483.80 | 0.00 | - | 6 | 53 | 20.51% |
| SPXW240930C04910000 | 2024-05-16 2:37PM EDT | 2024-09-30 | 519.17 | 482.80 | 493.20 | 0.00 | - | - | 3 | 20.65% |
| SPX241018C04910000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 371.51 | 507.70 | 516.10 | 0.00 | - | - | 6 | 21.47% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04910000 | 2024-05-28 10:56AM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 356 | 49.41% |
| SPXW240530P04910000 | 2024-05-24 3:43PM EDT | 2024-05-30 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 38.67% |
| SPXW240531P04910000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 15 | 789 | 34.01% |
| SPXW240603P04910000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 261 | 25.22% |
| SPXW240604P04910000 | 2024-05-28 3:51PM EDT | 2024-06-04 | 0.40 | 0.50 | 0.55 | 0.00 | - | 6 | 17 | 23.94% |
| SPXW240605P04910000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.60 | 0.70 | 0.80 | 0.00 | - | 26 | 149 | 23.51% |
| SPXW240606P04910000 | 2024-05-17 3:42PM EDT | 2024-06-06 | 1.50 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 23.02% |
| SPXW240607P04910000 | 2024-05-24 2:28PM EDT | 2024-06-07 | 1.25 | 1.35 | 1.50 | 0.00 | - | 2 | 66 | 23.02% |
| SPXW240610P04910000 | 2024-05-22 3:14PM EDT | 2024-06-10 | 2.04 | 1.75 | 1.85 | 0.00 | - | 4 | 39 | 20.87% |
| SPXW240614P04910000 | 2024-05-28 3:15PM EDT | 2024-06-14 | 3.57 | 4.40 | 4.60 | 0.00 | - | 95 | 96 | 21.47% |
| SPXW240617P04910000 | 2024-05-28 12:17PM EDT | 2024-06-17 | 3.50 | 5.00 | 5.20 | 0.00 | - | 6 | 15 | 20.29% |
| SPXW240621P04910000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 5.20 | 6.80 | 7.00 | 0.00 | - | 37 | 582 | 19.72% |
| SPXW240628P04910000 | 2024-05-23 1:39PM EDT | 2024-06-28 | 8.62 | 9.60 | 9.90 | 0.00 | - | 40 | 184 | 18.80% |
| SPXW240705P04910000 | 2024-05-28 2:36PM EDT | 2024-07-05 | 10.59 | 11.90 | 12.20 | 0.00 | - | 1 | 20 | 17.89% |
| SPXW240712P04910000 | 2024-05-24 3:11PM EDT | 2024-07-12 | 11.90 | 15.10 | 15.50 | 0.00 | - | 2 | 2 | 17.52% |
| SPX240719P04910000 | 2024-05-24 3:35PM EDT | 2024-07-19 | 13.90 | 17.50 | 18.00 | 0.00 | - | 1 | 1,002 | 16.99% |
| SPXW240731P04910000 | 2024-05-28 1:50PM EDT | 2024-07-31 | 18.85 | 22.50 | 22.90 | 0.00 | - | 4 | 102 | 16.45% |
| SPXW240816P04910000 | 2024-05-24 10:42AM EDT | 2024-08-16 | 25.28 | 29.20 | 29.60 | 0.00 | - | 15 | 93 | 15.98% |
| SPXW240830P04910000 | 2024-05-23 4:06PM EDT | 2024-08-30 | 34.49 | 34.80 | 35.20 | 0.00 | - | 4 | 41 | 15.64% |
| SPXW240920P04910000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 37.80 | 43.60 | 43.90 | 0.00 | - | 23 | 102 | 15.33% |
| SPXW240930P04910000 | 2024-05-24 3:56PM EDT | 2024-09-30 | 40.72 | 46.60 | 47.10 | 0.00 | - | 6 | 35 | 15.10% |
| SPX241018P04910000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 74.83 | 53.50 | 54.30 | 0.00 | - | 3 | 15 | 14.93% |
© 2024 Yahoo. Tutti i diritti riservati.