Italia markets open in 4 hours 3 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.354,35 -1.384,58 (-2,14%) CMC Crypto 200
1.411,70 -34,97 (-2,42%)
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:4990.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04990000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 373.69 | 361.70 | 378.80 | 0.00 | - | 1 | 0 | 46.71% |
| SPXW240617C04990000 | 2024-06-05 2:07PM EDT | 2024-06-17 | 356.90 | 362.10 | 379.10 | 0.00 | - | - | 0 | 35.61% |
| SPX240621C04990000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 339.85 | 371.80 | 380.10 | 0.00 | - | 41 | 0 | 29.18% |
| SPXW240628C04990000 | 2024-05-31 2:59PM EDT | 2024-06-28 | 265.23 | 377.80 | 386.20 | 0.00 | - | 20 | 0 | 26.01% |
| SPXW240712C04990000 | 2024-05-22 11:49AM EDT | 2024-07-12 | 377.18 | 392.20 | 400.20 | 0.00 | - | - | 0 | 23.80% |
| SPXW240719C04990000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 290.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240726C04990000 | 2024-06-04 12:57PM EDT | 2024-07-26 | 340.44 | 406.80 | 415.10 | 0.00 | - | 2 | 0 | 23.02% |
| SPXW240731C04990000 | 2024-05-23 12:36PM EDT | 2024-07-31 | 395.79 | 410.80 | 419.20 | 0.00 | - | 10 | 0 | 22.64% |
| SPXW240816C04990000 | 2024-06-04 1:13PM EDT | 2024-08-16 | 362.46 | 426.90 | 436.70 | 0.00 | - | 76 | 0 | 22.46% |
| SPXW240830C04990000 | 2024-06-10 2:53PM EDT | 2024-08-30 | 447.74 | 444.20 | 451.50 | 0.00 | - | 1 | 0 | 22.39% |
| SPX240920C04990000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 329.39 | 455.30 | 481.30 | 0.00 | - | 2 | 2 | 23.29% |
| SPXW240930C04990000 | 2024-05-09 4:10PM EDT | 2024-09-30 | 378.97 | 455.40 | 473.60 | 0.00 | - | 1 | 2 | 21.42% |
| SPX241018C04990000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 326.62 | 419.30 | 463.80 | 0.00 | - | 2 | 12 | 18.91% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04990000 | 2024-06-10 3:57PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 45.90% |
| SPXW240612P04990000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 0.20 | 0.00 | 0.10 | 0.00 | - | 511 | 0 | 34.57% |
| SPXW240613P04990000 | 2024-06-07 4:05PM EDT | 2024-06-13 | 0.30 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 29.37% |
| SPXW240614P04990000 | 2024-06-10 4:01PM EDT | 2024-06-14 | 0.25 | 0.15 | 0.25 | 0.00 | - | 37 | 0 | 26.86% |
| SPXW240617P04990000 | 2024-06-10 3:58PM EDT | 2024-06-17 | 0.35 | 0.30 | 0.40 | 0.00 | - | 46 | 0 | 21.44% |
| SPXW240618P04990000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.45 | 0.45 | 0.60 | 0.00 | - | 26 | 0 | 21.09% |
| SPXW240620P04990000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.85 | 0.75 | 0.95 | 0.00 | - | 12 | 0 | 20.08% |
| SPX240621P04990000 | 2024-06-10 3:50PM EDT | 2024-06-21 | 1.09 | 1.00 | 1.15 | 0.00 | - | 21 | 0 | 19.68% |
| SPXW240624P04990000 | 2024-06-10 2:55PM EDT | 2024-06-24 | 1.35 | 1.30 | 1.45 | 0.00 | - | 35 | 0 | 18.07% |
| SPXW240625P04990000 | 2024-06-10 12:09PM EDT | 2024-06-25 | 1.70 | 1.50 | 1.65 | 0.00 | - | 15 | 0 | 17.81% |
| SPXW240626P04990000 | 2024-06-10 3:24PM EDT | 2024-06-26 | 1.70 | 1.75 | 1.90 | 0.00 | - | 2 | 0 | 17.64% |
| SPXW240627P04990000 | 2024-06-05 10:32AM EDT | 2024-06-27 | 4.80 | 2.00 | 2.15 | 0.00 | - | 20 | 0 | 17.47% |
| SPXW240628P04990000 | 2024-06-10 4:06PM EDT | 2024-06-28 | 2.40 | 2.40 | 2.50 | 0.00 | - | 8 | 0 | 17.42% |
| SPXW240705P04990000 | 2024-06-10 2:20PM EDT | 2024-07-05 | 4.20 | 3.80 | 4.00 | 0.00 | - | 68 | 0 | 16.12% |
| SPXW240712P04990000 | 2024-06-10 3:37PM EDT | 2024-07-12 | 6.50 | 6.40 | 6.70 | 0.00 | - | 4 | 0 | 15.86% |
| SPXW240719P04990000 | 2024-06-10 3:11PM EDT | 2024-07-19 | 8.81 | 8.80 | 9.10 | 0.00 | - | 2 | 0 | 15.42% |
| SPXW240726P04990000 | 2024-06-10 1:32PM EDT | 2024-07-26 | 12.30 | 11.30 | 11.70 | 0.00 | - | 1 | 0 | 15.12% |
| SPXW240731P04990000 | 2024-06-10 4:05PM EDT | 2024-07-31 | 13.40 | 13.40 | 13.90 | 0.00 | - | 6 | 0 | 15.03% |
| SPXW240816P04990000 | 2024-06-10 3:15PM EDT | 2024-08-16 | 19.70 | 20.30 | 20.70 | 0.00 | - | 4 | 0 | 14.70% |
| SPXW240830P04990000 | 2024-06-10 1:48PM EDT | 2024-08-30 | 26.04 | 25.90 | 26.40 | 0.00 | - | 2 | 0 | 14.44% |
| SPX240920P04990000 | 2024-06-10 11:24AM EDT | 2024-09-20 | 36.30 | 34.40 | 35.10 | 0.00 | - | 9 | 0 | 14.19% |
| SPXW240930P04990000 | 2024-06-07 1:24PM EDT | 2024-09-30 | 36.66 | 37.90 | 38.70 | 0.00 | - | 7 | 0 | 14.03% |
| SPXW241018P04990000 | 2024-05-28 2:54PM EDT | 2024-10-18 | 60.97 | 45.50 | 46.20 | 0.00 | - | 4 | 0 | 13.93% |
| SPXW241031P04990000 | 2024-05-30 1:30PM EDT | 2024-10-31 | 69.20 | 50.00 | 50.90 | 0.00 | - | 2 | 0 | 13.80% |
© 2024 Yahoo. Tutti i diritti riservati.