Italia markets closed
Dow Jones
38.853,38 +54,39 (+0,14%) Nasdaq
17.205,45 +72,33 (+0,42%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.660,32 -168,55 (-0,26%) CMC Crypto 200
1.446,07 -0,60 (-0,04%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:07PM EDT. Mercato aperto.
Prezzo d'esercizio:4995.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04995000 | 2024-06-06 11:07AM EDT | 2024-06-21 | 370.95 | 371.40 | 377.60 | 0.00 | - | 40 | 1,342 | 29.69% |
| SPXW240628C04995000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 339.52 | 379.30 | 382.10 | 0.00 | - | 3 | 72 | 25.69% |
| SPX240719C04995000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 385.95 | 397.20 | 405.60 | -12.05 | -3.03% | 1 | 3 | 23.60% |
| SPXW240731C04995000 | 2024-05-15 12:21PM EDT | 2024-07-31 | 369.20 | 409.40 | 418.00 | 0.00 | - | - | 0 | 23.00% |
| SPXW240930C04995000 | 2024-04-22 9:31AM EDT | 2024-09-30 | 253.20 | 0.00 | 0.00 | 0.00 | - | 56 | 21 | 0.00% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04995000 | 2024-06-10 9:34AM EDT | 2024-06-10 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 420 | 951 | 45.22% |
| SPXW240611P04995000 | 2024-06-10 1:13PM EDT | 2024-06-11 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 4 | 76 | 34.08% |
| SPXW240612P04995000 | 2024-06-10 1:38PM EDT | 2024-06-12 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 164 | 0 | 28.96% |
| SPXW240613P04995000 | 2024-06-07 4:04PM EDT | 2024-06-13 | 0.30 | 0.10 | 0.20 | 0.00 | - | 12 | 20 | 25.86% |
| SPXW240614P04995000 | 2024-06-10 1:22PM EDT | 2024-06-14 | 0.23 | 0.15 | 0.25 | -0.22 | -48.89% | 37 | 499 | 23.68% |
| SPXW240621P04995000 | 2024-06-10 12:50PM EDT | 2024-06-21 | 1.30 | 1.10 | 1.20 | -0.23 | -15.03% | 2 | 418 | 18.71% |
| SPXW240628P04995000 | 2024-06-10 1:13PM EDT | 2024-06-28 | 2.69 | 2.30 | 2.45 | -0.20 | -6.92% | 14 | 314 | 16.68% |
| SPXW240705P04995000 | 2024-06-10 2:00PM EDT | 2024-07-05 | 4.10 | 3.70 | 3.90 | -1.62 | -28.32% | 1 | 105 | 15.53% |
| SPXW240719P04995000 | 2024-06-07 10:40AM EDT | 2024-07-19 | 10.08 | 8.80 | 9.00 | 0.00 | - | 1 | 194 | 15.01% |
| SPXW240731P04995000 | 2024-06-10 1:56PM EDT | 2024-07-31 | 14.03 | 13.40 | 13.70 | -3.11 | -18.14% | 25 | 56 | 14.65% |
| SPX240816P04995000 | 2024-06-04 1:41PM EDT | 2024-08-16 | 32.28 | 20.00 | 20.30 | 0.00 | - | 151 | 703 | 14.35% |
| SPXW240830P04995000 | 2024-06-10 1:56PM EDT | 2024-08-30 | 26.53 | 26.00 | 26.40 | -3.68 | -12.18% | 16 | 0 | 14.20% |
| SPX240920P04995000 | 2024-06-03 10:57AM EDT | 2024-09-20 | 50.20 | 34.70 | 35.00 | 0.00 | - | 1 | 2 | 13.96% |
| SPXW240930P04995000 | 2024-05-17 2:20PM EDT | 2024-09-30 | 52.38 | 38.10 | 38.60 | 0.00 | - | 1 | 12 | 13.82% |
© 2024 Yahoo. Tutti i diritti riservati.