Italia markets close in 4 hours 47 minutes
FTSE MIB
34.339,76 -319,79 (-0,92%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.561,21 -598,08 (-0,95%)
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:4935.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04935000 | 2024-05-20 3:08PM EDT | 2024-05-31 | 383.72 | 341.10 | 349.60 | 0.00 | - | 1 | 87 | 0.00% |
| SPXW240607C04935000 | 2024-05-24 2:18PM EDT | 2024-06-07 | 383.48 | 347.90 | 355.10 | 0.00 | - | 11 | 10 | 0.00% |
| SPXW240614C04935000 | 2024-05-23 10:45AM EDT | 2024-06-14 | 393.70 | 357.90 | 359.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04935000 | 2024-05-16 2:28PM EDT | 2024-06-21 | 397.05 | 362.50 | 369.40 | 0.00 | - | 1 | 63 | 0.00% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 2024-06-28 | 221.44 | 381.70 | 413.30 | 0.00 | - | 6 | 80 | 27.85% |
| SPX240719C04935000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 423.02 | 391.80 | 399.00 | 0.00 | - | 400 | 371 | 18.55% |
| SPXW240930C04935000 | 2024-05-17 9:35AM EDT | 2024-09-30 | 488.31 | 462.20 | 472.40 | 0.00 | - | 3 | 3 | 20.35% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04935000 | 2024-05-24 4:04PM EDT | 2024-05-29 | 0.15 | 0.00 | 0.05 | 0.00 | - | 26 | 270 | 46.39% |
| SPXW240530P04935000 | 2024-05-24 3:13PM EDT | 2024-05-30 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 219 | 36.38% |
| SPXW240531P04935000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | 0.00 | - | 19 | 341 | 32.01% |
| SPXW240603P04935000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.35 | 0.35 | 0.45 | 0.00 | - | 9 | 240 | 23.76% |
| SPXW240607P04935000 | 2024-05-24 10:03AM EDT | 2024-06-07 | 1.85 | 1.50 | 1.60 | 0.00 | - | 48 | 143 | 21.96% |
| SPXW240614P04935000 | 2024-05-23 2:32PM EDT | 2024-06-14 | 6.37 | 4.80 | 5.00 | 0.00 | - | 11 | 210 | 20.67% |
| SPX240621P04935000 | 2024-05-24 11:10AM EDT | 2024-06-21 | 5.40 | 7.20 | 7.40 | 0.00 | - | 2 | 2,254 | 18.94% |
| SPXW240628P04935000 | 2024-05-16 9:59AM EDT | 2024-06-28 | 9.20 | 10.60 | 10.80 | 0.00 | - | 1 | 147 | 18.24% |
| SPX240719P04935000 | 2024-05-24 3:40PM EDT | 2024-07-19 | 14.90 | 18.80 | 19.30 | 0.00 | - | 14 | 397 | 16.52% |
| SPXW240731P04935000 | 2024-05-28 12:34PM EDT | 2024-07-31 | 19.36 | 24.10 | 24.60 | 0.00 | - | 10 | 22 | 16.05% |
| SPX240816P04935000 | 2024-05-28 10:35AM EDT | 2024-08-16 | 25.80 | 30.70 | 31.30 | 0.00 | - | 1 | 260 | 15.56% |
| SPXW240830P04935000 | 2024-05-28 10:40AM EDT | 2024-08-30 | 31.74 | 36.80 | 37.30 | 0.00 | - | 15 | 0 | 15.28% |
| SPXW240930P04935000 | 2024-05-17 2:20PM EDT | 2024-09-30 | 45.27 | 49.00 | 49.60 | 0.00 | - | 1 | 31 | 14.77% |
© 2024 Yahoo. Tutti i diritti riservati.