Italia markets close in 6 hours 17 minutes
FTSE MIB
34.485,57 -173,98 (-0,50%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.570,80 -229,33 (-0,37%)
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:4940.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04940000 | 2024-04-22 1:22PM EDT | 2024-05-29 | 147.58 | 394.90 | 414.30 | 0.00 | - | - | 0 | 148.54% |
| SPXW240531C04940000 | 2024-05-24 2:38PM EDT | 2024-05-31 | 367.71 | 339.30 | 347.70 | 0.00 | - | 2 | 76 | 0.00% |
| SPXW240603C04940000 | 2024-04-30 12:20PM EDT | 2024-06-03 | 191.29 | 341.00 | 349.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240607C04940000 | 2024-04-22 9:55AM EDT | 2024-06-07 | 157.79 | 407.30 | 415.50 | 0.00 | - | 18 | 12 | 51.70% |
| SPXW240610C04940000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 222.26 | 359.70 | 386.00 | 0.00 | - | 2 | 2 | 33.03% |
| SPXW240614C04940000 | 2024-04-25 11:10AM EDT | 2024-06-14 | 167.21 | 367.40 | 389.50 | 0.00 | - | 4 | 37 | 30.37% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 177.90 | 359.30 | 366.50 | 0.00 | - | 8 | 69 | 11.66% |
| SPXW240628C04940000 | 2024-05-02 2:50PM EDT | 2024-06-28 | 209.89 | 367.90 | 374.90 | 0.00 | - | 2 | 76 | 17.17% |
| SPXW240705C04940000 | 2024-05-02 2:50PM EDT | 2024-07-05 | 218.14 | 374.90 | 381.80 | 0.00 | - | - | 1 | 18.02% |
| SPXW240719C04940000 | 2024-05-20 3:07PM EDT | 2024-07-19 | 423.50 | 389.80 | 397.20 | 0.00 | - | 1 | 3 | 19.07% |
| SPXW240731C04940000 | 2024-05-22 11:30AM EDT | 2024-07-31 | 443.95 | 401.80 | 409.70 | 0.00 | - | 2 | 90 | 19.45% |
| SPX240816C04940000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 379.29 | 418.90 | 427.20 | 0.00 | - | 2 | 5 | 19.96% |
| SPXW240830C04940000 | 2024-05-20 4:04PM EDT | 2024-08-30 | 466.28 | 432.70 | 442.10 | 0.00 | - | 2 | 2 | 20.29% |
| SPX240920C04940000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 351.20 | 453.90 | 462.40 | 0.00 | - | 2 | 2 | 20.54% |
| SPXW240930C04940000 | 2024-05-10 10:09AM EDT | 2024-09-30 | 431.71 | 460.30 | 470.70 | 0.00 | - | 2 | 3 | 20.53% |
| SPXW241031C04940000 | 2024-05-10 3:25PM EDT | 2024-10-31 | 456.54 | 493.80 | 503.80 | 0.00 | - | 4 | 3 | 21.27% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04940000 | 2024-05-26 8:15PM EDT | 2024-05-29 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 45.80% |
| SPXW240530P04940000 | 2024-05-28 4:04PM EDT | 2024-05-30 | 0.15 | 0.10 | 0.15 | 0.00 | - | 21 | 105 | 35.94% |
| SPXW240531P04940000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.35 | 0.00 | - | 8 | 3,573 | 32.19% |
| SPXW240603P04940000 | 2024-05-28 3:51PM EDT | 2024-06-03 | 0.35 | 0.35 | 0.50 | 0.00 | - | 4 | 229 | 23.77% |
| SPXW240604P04940000 | 2024-05-28 3:58PM EDT | 2024-06-04 | 0.40 | 0.55 | 0.65 | 0.00 | - | 110 | 2 | 22.77% |
| SPXW240605P04940000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.55 | 0.75 | 0.90 | 0.00 | - | 32 | 22 | 22.26% |
| SPXW240606P04940000 | 2024-05-28 12:04PM EDT | 2024-06-06 | 0.85 | 1.05 | 1.15 | 0.00 | - | 4 | 245 | 21.74% |
| SPXW240607P04940000 | 2024-05-24 1:55PM EDT | 2024-06-07 | 1.40 | 1.55 | 1.65 | 0.00 | - | 53 | 161 | 21.80% |
| SPXW240610P04940000 | 2024-05-28 2:56PM EDT | 2024-06-10 | 1.70 | 1.95 | 2.05 | 0.00 | - | 6 | 71 | 19.81% |
| SPXW240614P04940000 | 2024-05-24 2:05PM EDT | 2024-06-14 | 3.70 | 4.90 | 5.10 | 0.00 | - | 315 | 577 | 20.52% |
| SPXW240617P04940000 | 2024-05-28 10:19AM EDT | 2024-06-17 | 3.98 | 5.60 | 5.80 | 0.00 | - | 1 | 8 | 19.44% |
| SPX240621P04940000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 5.53 | 7.20 | 7.50 | 0.00 | - | 4 | 1,629 | 18.79% |
| SPXW240628P04940000 | 2024-05-28 10:41AM EDT | 2024-06-28 | 8.13 | 10.50 | 10.80 | 0.00 | - | 10 | 468 | 18.05% |
| SPXW240705P04940000 | 2024-05-28 12:10PM EDT | 2024-07-05 | 9.70 | 12.90 | 13.20 | 0.00 | - | 4 | 4,287 | 17.18% |
| SPXW240712P04940000 | 2024-05-28 3:27PM EDT | 2024-07-12 | 13.98 | 16.30 | 16.80 | 0.00 | - | 10 | 1 | 16.88% |
| SPX240719P04940000 | 2024-05-28 2:44PM EDT | 2024-07-19 | 17.60 | 18.80 | 19.40 | 0.00 | - | 24 | 1,212 | 16.38% |
| SPXW240731P04940000 | 2024-05-24 3:13PM EDT | 2024-07-31 | 20.30 | 24.00 | 24.50 | 0.00 | - | 26 | 191 | 15.88% |
| SPXW240816P04940000 | 2024-05-29 4:43AM EDT | 2024-08-16 | 31.70 | 31.00 | 31.50 | -24.10 | -43.19% | 1 | 53 | 15.45% |
| SPXW240830P04940000 | 2024-05-21 10:38AM EDT | 2024-08-30 | 30.63 | 36.90 | 37.40 | 0.00 | - | 1 | 64 | 15.15% |
| SPXW240920P04940000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 42.15 | 46.00 | 46.40 | 0.00 | - | 3 | 18 | 14.87% |
| SPXW240930P04940000 | 2024-05-17 2:56PM EDT | 2024-09-30 | 44.46 | 49.00 | 49.80 | 0.00 | - | 1 | 38 | 14.67% |
| SPX241018P04940000 | 2024-05-23 2:55PM EDT | 2024-10-18 | 59.31 | 56.10 | 56.90 | 0.00 | - | 8 | 33 | 14.49% |
| SPXW241031P04940000 | 2024-05-22 9:34AM EDT | 2024-10-31 | 52.87 | 61.10 | 61.70 | 0.00 | - | 4 | 16 | 14.36% |
| SPX241115P04940000 | 2024-05-24 10:40AM EDT | 2024-11-15 | 66.55 | 70.40 | 71.40 | 0.00 | - | 4 | 4 | 14.63% |
© 2024 Yahoo. Tutti i diritti riservati.