Italia markets open in 5 hours 59 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.317,26 +279,10 (+0,71%) EUR/USD
1,0767 +0,0001 (+0,01%) Bitcoin EUR
64.464,90 -106,50 (-0,16%) CMC Crypto 200
1.439,05 -7,62 (-0,53%)
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:5035.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240612C05035000 | 2024-06-07 12:04PM EDT | 2024-06-12 | 322.99 | 316.40 | 327.20 | 0.00 | - | 2 | 0 | 42.47% |
| SPXW240613C05035000 | 2024-06-06 1:18PM EDT | 2024-06-13 | 316.04 | 317.20 | 328.10 | 0.00 | - | - | 0 | 37.65% |
| SPXW240614C05035000 | 2024-06-03 12:17PM EDT | 2024-06-14 | 231.60 | 315.80 | 332.00 | 0.00 | - | - | 0 | 39.70% |
| SPXW240621C05035000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 237.00 | 326.20 | 333.90 | 0.00 | - | 10 | 0 | 25.47% |
| SPXW240628C05035000 | 2024-05-29 10:32AM EDT | 2024-06-28 | 279.27 | 332.70 | 340.40 | 0.00 | - | 10 | 0 | 23.24% |
| SPX240719C05035000 | 2024-05-29 2:07PM EDT | 2024-07-19 | 302.50 | 355.00 | 362.60 | 0.00 | - | 5 | 0 | 21.41% |
| SPXW240816C05035000 | 2024-06-03 12:12PM EDT | 2024-08-16 | 311.30 | 386.10 | 393.10 | 0.00 | - | - | 0 | 21.02% |
| SPXW240930C05035000 | 2024-05-08 10:20AM EDT | 2024-09-30 | 316.25 | 416.10 | 434.20 | 0.00 | - | 2 | 15 | 20.59% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05035000 | 2024-06-07 9:34AM EDT | 2024-06-11 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 40.63% |
| SPXW240612P05035000 | 2024-06-10 3:17PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 147 | 0 | 30.62% |
| SPXW240613P05035000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 26.86% |
| SPXW240614P05035000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.30 | 0.00 | - | 345 | 0 | 24.34% |
| SPXW240617P05035000 | 2024-06-10 3:56PM EDT | 2024-06-17 | 0.45 | 0.40 | 0.50 | 0.00 | - | 38 | 0 | 19.59% |
| SPXW240618P05035000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.65 | 0.60 | 0.75 | 0.00 | - | 20 | 0 | 19.35% |
| SPXW240620P05035000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 1.10 | 1.00 | 1.15 | 0.00 | - | 575 | 0 | 18.41% |
| SPXW240621P05035000 | 2024-06-10 1:58PM EDT | 2024-06-21 | 1.47 | 1.40 | 1.50 | 0.00 | - | 76 | 0 | 18.29% |
| SPXW240628P05035000 | 2024-06-10 3:30PM EDT | 2024-06-28 | 2.91 | 3.10 | 3.20 | 0.00 | - | 45 | 0 | 16.32% |
| SPXW240705P05035000 | 2024-06-06 2:10PM EDT | 2024-07-05 | 8.00 | 4.90 | 5.10 | 0.00 | - | 15 | 0 | 15.21% |
| SPX240719P05035000 | 2024-06-09 11:38PM EDT | 2024-07-19 | 11.66 | 10.50 | 11.00 | 0.00 | - | 1 | 0 | 14.62% |
| SPXW240731P05035000 | 2024-05-31 10:11AM EDT | 2024-07-31 | 36.07 | 16.10 | 16.60 | 0.00 | - | 1 | 0 | 14.34% |
| SPX240816P05035000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 24.70 | 23.30 | 24.10 | 0.00 | - | 1 | 0 | 14.06% |
| SPXW240830P05035000 | 2024-06-07 3:51PM EDT | 2024-08-30 | 31.40 | 29.80 | 30.60 | 0.00 | - | 56 | 0 | 13.89% |
| SPXW240930P05035000 | 2024-06-06 3:34PM EDT | 2024-09-30 | 44.65 | 42.80 | 43.70 | 0.00 | - | 1 | 0 | 13.52% |
© 2024 Yahoo. Tutti i diritti riservati.