Italia markets close in 6 hours 6 minutes
FTSE MIB
34.449,85 -209,70 (-0,61%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.443,41 -279,60 (-0,45%)
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:5005.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05005000 | 2024-05-28 2:03PM EDT | 2024-05-29 | 293.97 | 268.70 | 277.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C05005000 | 2024-05-16 4:04PM EDT | 2024-05-30 | 298.80 | 269.40 | 277.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C05005000 | 2024-05-22 2:33PM EDT | 2024-05-31 | 291.40 | 271.00 | 279.00 | 0.00 | - | 1 | 87 | 0.00% |
| SPXW240603C05005000 | 2024-05-28 9:40AM EDT | 2024-06-03 | 310.75 | 271.60 | 280.10 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240621C05005000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 247.00 | 294.80 | 301.20 | 0.00 | - | 20 | 22 | 8.50% |
| SPXW240628C05005000 | 2024-05-24 2:38PM EDT | 2024-06-28 | 330.17 | 303.30 | 310.20 | 0.00 | - | 1 | 58 | 14.85% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 2024-07-19 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C05005000 | 2024-05-16 2:31PM EDT | 2024-07-31 | 373.89 | 339.90 | 348.20 | 0.00 | - | 1 | 3 | 17.74% |
| SPX240816C05005000 | 2024-05-14 1:19PM EDT | 2024-08-16 | 320.27 | 356.60 | 365.00 | 0.00 | - | - | 10 | 18.15% |
| SPXW240930C05005000 | 2024-05-03 12:08PM EDT | 2024-09-30 | 303.60 | 402.20 | 412.60 | 0.00 | - | 1 | 15 | 19.25% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05005000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 33 | 82 | 38.09% |
| SPXW240530P05005000 | 2024-05-28 3:50PM EDT | 2024-05-30 | 0.15 | 0.15 | 0.20 | 0.00 | - | 2 | 127 | 30.91% |
| SPXW240531P05005000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.35 | 0.45 | 0.00 | - | 13 | 1,383 | 27.78% |
| SPXW240603P05005000 | 2024-05-28 3:22PM EDT | 2024-06-03 | 0.45 | 0.55 | 0.65 | 0.00 | - | 219 | 100 | 20.63% |
| SPXW240604P05005000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.45 | 0.75 | 0.90 | 0.00 | - | 6 | 0 | 20.00% |
| SPXW240605P05005000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.75 | 1.10 | 1.25 | 0.00 | - | 18 | 8 | 19.66% |
| SPXW240606P05005000 | 2024-05-24 2:03PM EDT | 2024-06-06 | 1.35 | 1.50 | 1.65 | 0.00 | - | 1 | 1 | 19.39% |
| SPXW240607P05005000 | 2024-05-28 11:52AM EDT | 2024-06-07 | 1.59 | 2.35 | 2.45 | 0.00 | - | 10 | 150 | 19.70% |
| SPXW240610P05005000 | 2024-05-24 9:41AM EDT | 2024-06-10 | 3.20 | 2.90 | 3.10 | 0.00 | - | 10 | 15 | 18.06% |
| SPXW240614P05005000 | 2024-05-23 10:20AM EDT | 2024-06-14 | 5.50 | 7.00 | 7.30 | 0.00 | - | 7 | 88 | 18.98% |
| SPX240621P05005000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 6.80 | 10.00 | 10.20 | 0.00 | - | 14 | 2,110 | 17.37% |
| SPXW240628P05005000 | 2024-05-28 4:06PM EDT | 2024-06-28 | 10.31 | 14.30 | 14.60 | 0.00 | - | 15 | 98 | 16.88% |
| SPXW240705P05005000 | 2024-05-28 3:38PM EDT | 2024-07-05 | 13.74 | 17.00 | 17.50 | 0.00 | - | 1 | 5 | 16.10% |
| SPXW240719P05005000 | 2024-05-28 11:15AM EDT | 2024-07-19 | 19.18 | 24.20 | 24.60 | 0.00 | - | 2 | 194 | 15.38% |
| SPXW240731P05005000 | 2024-05-22 10:27AM EDT | 2024-07-31 | 22.80 | 29.90 | 30.50 | 0.00 | - | 37 | 278 | 14.96% |
| SPX240816P05005000 | 2024-05-28 3:41PM EDT | 2024-08-16 | 33.40 | 37.50 | 38.20 | 0.00 | - | 3 | 1,050 | 14.57% |
| SPXW240830P05005000 | 2024-05-28 1:48PM EDT | 2024-08-30 | 38.00 | 44.40 | 45.00 | 0.00 | - | 16 | 0 | 14.36% |
| SPX240920P05005000 | 2024-05-28 2:18PM EDT | 2024-09-20 | 48.10 | 54.00 | 54.70 | 0.00 | - | 2 | 9 | 14.12% |
| SPXW240930P05005000 | 2024-05-21 9:34AM EDT | 2024-09-30 | 51.60 | 57.50 | 58.40 | 0.00 | - | 64 | 88 | 13.94% |
© 2024 Yahoo. Tutti i diritti riservati.