Italia markets open in 4 hours 29 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.138,84 +100,68 (+0,26%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.306,27 -1.470,37 (-2,27%) CMC Crypto 200
1.421,62 -25,05 (-1,73%)
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:5020.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C05020000 | 2024-06-06 11:24AM EDT | 2024-06-14 | 338.94 | 332.90 | 348.70 | 0.00 | - | 5 | 0 | 43.53% |
| SPXW240617C05020000 | 2024-06-04 12:55PM EDT | 2024-06-17 | 262.74 | 333.30 | 349.10 | 0.00 | - | 20 | 0 | 33.29% |
| SPX240621C05020000 | 2024-06-10 10:25AM EDT | 2024-06-21 | 330.83 | 342.80 | 350.00 | 0.00 | - | 1 | 0 | 27.23% |
| SPXW240624C05020000 | 2024-05-22 12:51PM EDT | 2024-06-24 | 326.75 | 343.90 | 351.20 | 0.00 | - | - | 0 | 24.89% |
| SPXW240625C05020000 | 2024-06-03 11:02AM EDT | 2024-06-25 | 267.29 | 344.80 | 352.10 | 0.00 | - | 2 | 0 | 24.56% |
| SPXW240628C05020000 | 2024-05-31 11:59AM EDT | 2024-06-28 | 224.27 | 349.40 | 356.70 | 0.00 | - | 60 | 0 | 24.63% |
| SPX240719C05020000 | 2024-05-31 12:45PM EDT | 2024-07-19 | 248.23 | 371.00 | 378.30 | 0.00 | - | 1 | 0 | 22.21% |
| SPXW240731C05020000 | 2024-05-07 3:32PM EDT | 2024-07-31 | 270.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C05020000 | 2024-04-23 11:18AM EDT | 2024-08-16 | 229.38 | 348.80 | 354.80 | 0.00 | - | 2 | 8 | 12.30% |
| SPXW240830C05020000 | 2024-06-05 1:02PM EDT | 2024-08-30 | 405.29 | 417.20 | 424.30 | 0.00 | - | 1 | 0 | 21.71% |
| SPXW240920C05020000 | 2024-06-10 1:32PM EDT | 2024-09-20 | 435.80 | 438.30 | 445.50 | 0.00 | - | 2 | 0 | 21.68% |
| SPXW240930C05020000 | 2024-05-21 12:06PM EDT | 2024-09-30 | 422.87 | 446.70 | 454.00 | 0.00 | - | 253 | 0 | 21.55% |
| SPX241018C05020000 | 2024-05-08 11:15AM EDT | 2024-10-18 | 354.10 | 449.40 | 467.60 | 0.00 | - | 4 | 10 | 21.28% |
| SPXW241031C05020000 | 2024-06-10 1:32PM EDT | 2024-10-31 | 478.30 | 479.20 | 489.00 | 0.00 | - | 2 | 0 | 22.16% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05020000 | 2024-06-10 3:54PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 24 | 0 | 42.38% |
| SPXW240612P05020000 | 2024-06-10 1:38PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 31.93% |
| SPXW240613P05020000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 0.15 | 0.05 | 0.20 | 0.00 | - | 9 | 0 | 27.98% |
| SPXW240614P05020000 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.25 | 0.15 | 0.30 | 0.00 | - | 380 | 0 | 25.37% |
| SPXW240617P05020000 | 2024-06-10 3:56PM EDT | 2024-06-17 | 0.35 | 0.35 | 0.45 | 0.00 | - | 33 | 0 | 20.14% |
| SPXW240618P05020000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.60 | 0.55 | 0.70 | 0.00 | - | 25 | 0 | 19.95% |
| SPXW240620P05020000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 1.00 | 0.90 | 1.05 | 0.00 | - | 40 | 0 | 18.90% |
| SPXW240621P05020000 | 2024-06-10 10:43AM EDT | 2024-06-21 | 1.60 | 1.25 | 1.40 | 0.00 | - | 4 | 0 | 18.82% |
| SPXW240624P05020000 | 2024-06-10 10:22AM EDT | 2024-06-24 | 1.95 | 1.50 | 1.65 | 0.00 | - | 6 | 0 | 17.12% |
| SPXW240625P05020000 | 2024-06-04 11:32AM EDT | 2024-06-25 | 9.03 | 1.75 | 1.90 | 0.00 | - | 1 | 0 | 16.93% |
| SPXW240626P05020000 | 2024-06-05 11:54AM EDT | 2024-06-26 | 4.90 | 2.00 | 2.15 | 0.00 | - | 1 | 0 | 16.74% |
| SPXW240627P05020000 | 2024-06-07 10:39AM EDT | 2024-06-27 | 3.20 | 2.35 | 2.50 | 0.00 | - | 1 | 0 | 16.68% |
| SPXW240628P05020000 | 2024-06-10 12:15PM EDT | 2024-06-28 | 3.03 | 2.75 | 2.90 | 0.00 | - | 15 | 0 | 16.65% |
| SPXW240705P05020000 | 2024-06-10 2:24PM EDT | 2024-07-05 | 4.70 | 4.50 | 4.70 | 0.00 | - | 4 | 0 | 15.52% |
| SPXW240712P05020000 | 2024-06-10 9:51AM EDT | 2024-07-12 | 9.45 | 7.40 | 7.70 | 0.00 | - | 1 | 0 | 15.30% |
| SPXW240719P05020000 | 2024-06-10 11:20AM EDT | 2024-07-19 | 11.38 | 10.00 | 10.30 | 0.00 | - | 9 | 0 | 14.88% |
| SPXW240726P05020000 | 2024-06-07 12:34PM EDT | 2024-07-26 | 13.11 | 12.70 | 13.20 | 0.00 | - | 7 | 0 | 14.63% |
| SPXW240731P05020000 | 2024-06-07 1:42PM EDT | 2024-07-31 | 15.39 | 15.00 | 15.50 | 0.00 | - | 12 | 0 | 14.53% |
| SPX240816P05020000 | 2024-06-07 12:30PM EDT | 2024-08-16 | 22.11 | 21.90 | 22.50 | 0.00 | - | 120 | 0 | 14.19% |
| SPXW240830P05020000 | 2024-06-06 1:05PM EDT | 2024-08-30 | 31.80 | 28.30 | 28.90 | 0.00 | - | 3 | 0 | 14.03% |
| SPX240920P05020000 | 2024-06-10 3:32PM EDT | 2024-09-20 | 37.45 | 37.30 | 38.00 | 0.00 | - | 2 | 0 | 13.81% |
| SPXW240930P05020000 | 2024-06-03 11:50AM EDT | 2024-09-30 | 57.30 | 40.90 | 41.70 | 0.00 | - | 6 | 0 | 13.66% |
| SPXW241018P05020000 | 2024-06-07 1:02PM EDT | 2024-10-18 | 48.40 | 48.80 | 49.50 | 0.00 | - | 38 | 0 | 13.57% |
| SPXW241031P05020000 | 2024-05-22 2:46PM EDT | 2024-10-31 | 68.75 | 53.50 | 54.40 | 0.00 | - | 1 | 0 | 13.46% |
| SPX241115P05020000 | 2024-05-30 11:28AM EDT | 2024-11-15 | 88.17 | 63.50 | 64.60 | 0.00 | - | 2 | 0 | 13.80% |
| SPXW241129P05020000 | 2024-06-03 12:31PM EDT | 2024-11-29 | 92.08 | 68.70 | 69.70 | 0.00 | - | - | 0 | 13.69% |
© 2024 Yahoo. Tutti i diritti riservati.