Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0769 -0,0035 (-0,32%) Bitcoin EUR
64.637,62 -77,81 (-0,12%) CMC Crypto 200
1.442,87 -3,80 (-0,26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Prezzo d'esercizio:4970.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04970000 | 2024-06-10 12:13PM EDT | 2024-06-10 | 384.33 | 382.90 | 401.30 | +75.00 | +24.25% | 1 | 1 | 69.73% |
| SPXW240612C04970000 | 2024-06-03 12:04PM EDT | 2024-06-12 | 304.40 | 384.20 | 397.30 | 0.00 | - | - | 0 | 53.73% |
| SPXW240614C04970000 | 2024-06-07 9:43AM EDT | 2024-06-14 | 373.23 | 384.80 | 400.30 | 0.00 | - | 10 | 71 | 45.38% |
| SPXW240621C04970000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 367.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04970000 | 2024-06-07 9:43AM EDT | 2024-06-28 | 386.23 | 397.20 | 411.40 | 0.00 | - | 10 | 80 | 28.64% |
| SPX240719C04970000 | 2024-05-14 3:05PM EDT | 2024-07-19 | 339.74 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| SPXW240731C04970000 | 2024-06-07 1:23PM EDT | 2024-07-31 | 449.18 | 420.20 | 452.40 | 0.00 | - | 4 | 43 | 25.58% |
| SPX240816C04970000 | 2024-04-19 9:47AM EDT | 2024-08-16 | 245.12 | 410.90 | 429.00 | 0.00 | - | 2 | 1 | 18.55% |
| SPXW240830C04970000 | 2024-06-10 2:53PM EDT | 2024-08-30 | 466.14 | 463.60 | 471.50 | +4.60 | +1.00% | 1 | 79 | 22.94% |
| SPXW240920C04970000 | 2024-04-30 11:03AM EDT | 2024-09-20 | 311.40 | 384.70 | 406.30 | 0.00 | - | - | 3 | 11.31% |
| SPXW240930C04970000 | 2024-05-06 10:35AM EDT | 2024-09-30 | 353.86 | 477.80 | 511.70 | 0.00 | - | - | 2 | 23.82% |
| SPX241018C04970000 | 2024-04-24 12:51PM EDT | 2024-10-18 | 320.07 | 458.30 | 498.80 | 0.00 | - | - | 1 | 20.88% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04970000 | 2024-06-10 12:25PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 96 | 48.24% |
| SPXW240611P04970000 | 2024-06-10 2:19PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 14 | 107 | 36.33% |
| SPXW240612P04970000 | 2024-06-10 3:37PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 265 | 1,266 | 12.50% |
| SPXW240613P04970000 | 2024-06-07 3:58PM EDT | 2024-06-13 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 32 | 28.20% |
| SPXW240614P04970000 | 2024-06-10 10:10AM EDT | 2024-06-14 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 138 | 668 | 25.73% |
| SPXW240617P04970000 | 2024-06-10 3:53PM EDT | 2024-06-17 | 0.30 | 0.30 | 0.45 | -0.30 | -50.00% | 239 | 0 | 21.35% |
| SPXW240618P04970000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.40 | 0.45 | 0.65 | -1.38 | -77.53% | 20 | 7 | 21.08% |
| SPXW240620P04970000 | 2024-06-10 10:56AM EDT | 2024-06-20 | 0.80 | 0.70 | 0.90 | -0.75 | -48.39% | 9 | 0 | 19.92% |
| SPXW240621P04970000 | 2024-06-07 1:53PM EDT | 2024-06-21 | 1.35 | 1.00 | 1.15 | 0.00 | - | 158 | 757 | 19.75% |
| SPXW240624P04970000 | 2024-06-10 10:12AM EDT | 2024-06-24 | 1.55 | 1.15 | 1.40 | -0.30 | -16.22% | 3 | 17 | 18.19% |
| SPXW240628P04970000 | 2024-06-07 2:22PM EDT | 2024-06-28 | 2.80 | 2.10 | 2.30 | 0.00 | - | 5 | 4,224 | 17.50% |
| SPXW240705P04970000 | 2024-06-10 2:19PM EDT | 2024-07-05 | 3.80 | 3.40 | 3.70 | -1.47 | -27.89% | 22 | 245 | 16.28% |
| SPXW240712P04970000 | 2024-06-07 2:09PM EDT | 2024-07-12 | 5.90 | 5.80 | 6.20 | -1.19 | -16.78% | 2 | 308 | 16.03% |
| SPX240719P04970000 | 2024-06-10 10:32AM EDT | 2024-07-19 | 9.10 | 7.70 | 8.30 | -0.77 | -7.80% | 1 | 660 | 15.54% |
| SPXW240726P04970000 | 2024-06-05 9:57AM EDT | 2024-07-26 | 16.31 | 10.30 | 10.90 | 0.00 | - | 4 | 7 | 15.31% |
| SPXW240731P04970000 | 2024-06-06 3:44PM EDT | 2024-07-31 | 14.85 | 12.20 | 12.90 | 0.00 | - | 1 | 645 | 15.19% |
| SPX240816P04970000 | 2024-06-05 1:53PM EDT | 2024-08-16 | 21.15 | 18.60 | 19.10 | -1.30 | -5.79% | 1 | 377 | 14.81% |
| SPXW240830P04970000 | 2024-06-05 9:30AM EDT | 2024-08-30 | 30.80 | 24.30 | 24.70 | 0.00 | - | 1 | 353 | 14.58% |
| SPXW240920P04970000 | 2024-06-06 3:01PM EDT | 2024-09-20 | 35.10 | 32.60 | 33.40 | 0.00 | - | 11 | 93 | 14.38% |
| SPXW240930P04970000 | 2024-05-31 12:12PM EDT | 2024-09-30 | 65.35 | 35.60 | 36.60 | 0.00 | - | 25 | 63 | 14.18% |
| SPX241018P04970000 | 2024-06-07 3:11PM EDT | 2024-10-18 | 43.78 | 42.60 | 43.60 | 0.00 | - | 6 | 114 | 14.05% |
| SPXW241031P04970000 | 2024-05-23 9:51AM EDT | 2024-10-31 | 59.67 | 47.30 | 48.40 | 0.00 | - | 1 | 6 | 13.95% |
© 2024 Yahoo. Tutti i diritti riservati.