Italia markets open in 10 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) EUR/USD
1,0774 +0,0008 (+0,08%) Bitcoin EUR
62.821,16 -1.673,84 (-2,60%) CMC Crypto 200
1.401,94 -39,70 (-2,75%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:4920.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C04920000 | 2024-06-06 3:15PM EDT | 2024-06-11 | 432.75 | 440.40 | 448.70 | 0.00 | - | 1 | 0 | 92.29% |
| SPXW240612C04920000 | 2024-06-10 12:19PM EDT | 2024-06-12 | 437.69 | 441.30 | 449.80 | 0.00 | - | 5 | 0 | 68.23% |
| SPXW240613C04920000 | 2024-06-04 11:47AM EDT | 2024-06-13 | 350.56 | 442.00 | 450.40 | 0.00 | - | 1 | 0 | 57.14% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 2024-06-14 | 183.89 | 407.80 | 414.20 | 0.00 | - | 6 | 3 | 0.00% |
| SPXW240617C04920000 | 2024-06-06 3:15PM EDT | 2024-06-17 | 435.90 | 443.50 | 451.90 | 0.00 | - | - | 0 | 43.84% |
| SPXW240621C04920000 | 2024-06-04 9:46AM EDT | 2024-06-21 | 367.71 | 450.20 | 456.90 | 0.00 | - | 1 | 0 | 38.45% |
| SPXW240628C04920000 | 2024-06-05 3:41PM EDT | 2024-06-28 | 446.62 | 455.80 | 462.90 | 0.00 | - | 20 | 0 | 32.86% |
| SPXW240712C04920000 | 2024-05-15 11:07AM EDT | 2024-07-12 | 415.43 | 467.60 | 475.30 | 0.00 | - | - | 0 | 28.37% |
| SPXW240719C04920000 | 2024-06-07 10:54AM EDT | 2024-07-19 | 479.72 | 474.80 | 481.70 | 0.00 | - | 2 | 0 | 27.26% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 2024-07-31 | 229.23 | 451.50 | 459.20 | 0.00 | - | 1 | 12 | 18.51% |
| SPX240816C04920000 | 2024-05-03 1:08PM EDT | 2024-08-16 | 324.84 | 421.80 | 454.40 | 0.00 | - | 2 | 1 | 14.89% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 2024-08-30 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240920C04920000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 320.66 | 476.30 | 509.20 | 0.00 | - | - | 1 | 20.56% |
| SPXW240930C04920000 | 2024-05-15 3:48PM EDT | 2024-09-30 | 507.87 | 540.30 | 551.00 | 0.00 | - | 1 | 0 | 24.36% |
| SPX241018C04920000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 342.60 | 479.60 | 523.30 | 0.00 | - | - | 4 | 19.75% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04920000 | 2024-06-10 3:45PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 78 | 0 | 51.17% |
| SPXW240612P04920000 | 2024-06-10 2:31PM EDT | 2024-06-12 | 0.07 | 0.00 | 0.10 | 0.00 | - | 97 | 0 | 40.72% |
| SPXW240613P04920000 | 2024-06-10 3:18PM EDT | 2024-06-13 | 0.15 | 0.05 | 0.15 | 0.00 | - | 16 | 0 | 34.57% |
| SPXW240614P04920000 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.20 | 0.15 | 0.20 | 0.00 | - | 42 | 0 | 30.81% |
| SPXW240617P04920000 | 2024-06-10 3:50PM EDT | 2024-06-17 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 0 | 24.76% |
| SPXW240621P04920000 | 2024-06-10 1:46PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.90 | 0.00 | - | 42 | 0 | 22.21% |
| SPXW240628P04920000 | 2024-06-07 10:40AM EDT | 2024-06-28 | 2.25 | 1.70 | 1.80 | 0.00 | - | 2 | 0 | 19.20% |
| SPXW240705P04920000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 3.60 | 2.75 | 2.90 | 0.00 | - | 13 | 0 | 17.62% |
| SPXW240712P04920000 | 2024-06-10 3:55PM EDT | 2024-07-12 | 4.88 | 4.70 | 4.90 | 0.00 | - | 20 | 0 | 17.16% |
| SPXW240719P04920000 | 2024-06-07 1:32PM EDT | 2024-07-19 | 6.96 | 6.60 | 6.80 | 0.00 | - | 5 | 0 | 16.62% |
| SPXW240726P04920000 | 2024-06-05 9:57AM EDT | 2024-07-26 | 13.63 | 8.50 | 8.90 | 0.00 | - | 4 | 0 | 16.24% |
| SPXW240731P04920000 | 2024-06-05 2:46PM EDT | 2024-07-31 | 13.19 | 10.20 | 10.50 | 0.00 | - | 66 | 0 | 16.03% |
| SPXW240816P04920000 | 2024-06-06 3:40PM EDT | 2024-08-16 | 18.30 | 15.80 | 16.20 | 0.00 | - | 1 | 0 | 15.61% |
| SPXW240830P04920000 | 2024-06-06 12:22PM EDT | 2024-08-30 | 23.70 | 20.50 | 21.10 | 0.00 | - | 45 | 0 | 15.29% |
| SPXW240920P04920000 | 2024-06-10 1:13PM EDT | 2024-09-20 | 30.37 | 28.50 | 28.90 | 0.00 | - | 5 | 0 | 15.00% |
| SPXW240930P04920000 | 2024-06-07 1:02PM EDT | 2024-09-30 | 31.80 | 31.20 | 31.80 | 0.00 | - | 6 | 0 | 14.76% |
| SPX241018P04920000 | 2024-06-05 11:25AM EDT | 2024-10-18 | 43.72 | 37.70 | 38.40 | 0.00 | - | 4 | 0 | 14.61% |
| SPXW241031P04920000 | 2024-06-07 12:43PM EDT | 2024-10-31 | 43.10 | 42.10 | 42.90 | 0.00 | - | 26 | 0 | 14.49% |
| SPX241115P04920000 | 2024-06-10 9:58AM EDT | 2024-11-15 | 55.62 | 50.70 | 51.50 | 0.00 | - | 4 | 0 | 14.76% |
| SPXW241129P04920000 | 2024-06-06 2:55PM EDT | 2024-11-29 | 58.50 | 55.40 | 56.10 | 0.00 | - | - | 0 | 14.62% |
| SPXW241231P04920000 | 2024-06-07 12:38PM EDT | 2024-12-31 | 66.87 | 65.90 | 66.70 | 0.00 | - | 2 | 0 | 14.40% |
© 2024 Yahoo. Tutti i diritti riservati.