Italia markets close in 5 hours 34 minutes
FTSE MIB
34.323,39 -336,16 (-0,97%) 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
62.453,57 -490,46 (-0,78%)
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:4965.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04965000 | 2024-05-20 10:58AM EDT | 2024-05-30 | 363.99 | 307.20 | 315.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04965000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 166.30 | 337.40 | 349.00 | 0.00 | - | 3 | 43 | 50.90% |
| SPXW240603C04965000 | 2024-05-02 11:35AM EDT | 2024-06-03 | 130.86 | 309.60 | 317.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C04965000 | 2024-05-17 10:24AM EDT | 2024-06-14 | 355.58 | 325.60 | 327.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240621C04965000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 158.66 | 329.80 | 336.40 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240628C04965000 | 2024-04-19 3:22PM EDT | 2024-06-28 | 161.70 | 377.50 | 384.10 | 0.00 | - | 103 | 52 | 26.56% |
| SPXW240719C04965000 | 2024-05-14 1:56PM EDT | 2024-07-19 | 327.65 | 362.10 | 369.20 | 0.00 | - | 2 | 4 | 17.54% |
| SPXW240731C04965000 | 2024-05-14 1:56PM EDT | 2024-07-31 | 340.45 | 374.40 | 382.40 | 0.00 | - | - | 1 | 18.19% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04965000 | 2024-05-28 3:54PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 145 | 42.77% |
| SPXW240530P04965000 | 2024-05-28 11:37AM EDT | 2024-05-30 | 0.20 | 0.10 | 0.20 | 0.00 | - | 100 | 50 | 34.67% |
| SPXW240531P04965000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.40 | 0.00 | - | 14 | 432 | 30.66% |
| SPXW240603P04965000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.30 | 0.45 | 0.55 | 0.00 | - | 63 | 205 | 22.57% |
| SPXW240607P04965000 | 2024-05-28 3:21PM EDT | 2024-06-07 | 1.40 | 1.85 | 1.95 | 0.00 | - | 10 | 328 | 21.06% |
| SPXW240614P04965000 | 2024-05-28 2:40PM EDT | 2024-06-14 | 4.88 | 5.80 | 6.00 | 0.00 | - | 71 | 239 | 20.05% |
| SPX240621P04965000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 6.80 | 8.40 | 8.60 | 0.00 | - | 3 | 1,128 | 18.34% |
| SPXW240628P04965000 | 2024-05-28 9:49AM EDT | 2024-06-28 | 8.66 | 12.10 | 12.40 | 0.00 | - | 1 | 96 | 17.71% |
| SPXW240705P04965000 | 2024-05-27 5:45AM EDT | 2024-07-05 | 10.80 | 14.70 | 15.10 | 0.00 | - | 1 | 4,264 | 16.90% |
| SPXW240719P04965000 | 2024-05-21 11:43AM EDT | 2024-07-19 | 16.24 | 21.30 | 21.70 | 0.00 | - | 1 | 92 | 16.11% |
| SPXW240731P04965000 | 2024-05-23 9:30AM EDT | 2024-07-31 | 19.42 | 26.60 | 27.20 | 0.00 | - | 1 | 609 | 15.64% |
| SPX240816P04965000 | 2024-05-24 10:55AM EDT | 2024-08-16 | 28.48 | 33.70 | 34.40 | 0.00 | - | 77 | 174 | 15.19% |
| SPXW240830P04965000 | 2024-05-28 9:34AM EDT | 2024-08-30 | 31.90 | 40.10 | 40.70 | 0.00 | - | 3 | 5 | 14.93% |
| SPXW240930P04965000 | 2024-05-02 9:34AM EDT | 2024-09-30 | 118.17 | 52.80 | 53.70 | 0.00 | - | 1 | 22 | 14.48% |
© 2024 Yahoo. Tutti i diritti riservati.