Italia markets close in 6 hours 21 minutes
FTSE MIB
34.494,79 -164,76 (-0,48%) 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
80,47 +0,64 (+0,80%) Bitcoin EUR
62.677,74 -100,38 (-0,16%)
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:5055.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05055000 | 2024-05-03 10:27AM EDT | 2024-05-29 | 105.68 | 221.40 | 229.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240530C05055000 | 2024-05-06 10:40AM EDT | 2024-05-30 | 143.90 | 222.10 | 230.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C05055000 | 2024-05-23 3:15PM EDT | 2024-05-31 | 210.40 | 224.40 | 232.80 | 0.00 | - | 3 | 104 | 0.00% |
| SPXW240603C05055000 | 2024-05-15 1:55PM EDT | 2024-06-03 | 259.23 | 224.60 | 233.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240604C05055000 | 2024-05-15 1:55PM EDT | 2024-06-04 | 260.43 | 225.50 | 234.00 | 0.00 | - | 1 | 65 | 0.00% |
| SPXW240607C05055000 | 2024-05-22 10:03AM EDT | 2024-06-07 | 279.57 | 233.20 | 234.90 | 0.00 | - | 1 | 28 | 0.00% |
| SPXW240621C05055000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 281.95 | 250.00 | 257.20 | 0.00 | - | 1 | 148 | 13.27% |
| SPXW240628C05055000 | 2024-05-24 2:38PM EDT | 2024-06-28 | 283.17 | 259.20 | 266.50 | 0.00 | - | 1 | 122 | 15.05% |
| SPXW240719C05055000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 143.12 | 284.90 | 292.30 | 0.00 | - | - | 5 | 16.66% |
| SPXW240731C05055000 | 2024-05-22 10:27AM EDT | 2024-07-31 | 338.96 | 298.50 | 306.60 | 0.00 | - | 2 | 17 | 17.16% |
| SPX240816C05055000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 341.07 | 316.00 | 324.30 | 0.00 | - | - | 2 | 17.58% |
| SPXW240930C05055000 | 2024-05-06 2:03PM EDT | 2024-09-30 | 295.78 | 362.40 | 373.00 | 0.00 | - | 2 | 6 | 18.66% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05055000 | 2024-05-28 2:34PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 123 | 219 | 32.13% |
| SPXW240530P05055000 | 2024-05-24 3:38PM EDT | 2024-05-30 | 0.30 | 0.20 | 0.25 | 0.00 | - | 102 | 149 | 26.86% |
| SPXW240531P05055000 | 2024-05-28 4:11PM EDT | 2024-05-31 | 0.30 | 0.45 | 0.55 | 0.00 | - | 190 | 1,971 | 24.26% |
| SPXW240603P05055000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.55 | 0.70 | 0.80 | 0.00 | - | 32 | 237 | 18.09% |
| SPXW240604P05055000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.55 | 1.00 | 1.15 | 0.00 | - | 3 | 44 | 17.71% |
| SPXW240605P05055000 | 2024-05-28 4:07PM EDT | 2024-06-05 | 0.95 | 1.50 | 1.65 | 0.00 | - | 46 | 14 | 17.59% |
| SPXW240606P05055000 | 2024-05-28 3:34PM EDT | 2024-06-06 | 1.55 | 2.10 | 2.20 | 0.00 | - | 9 | 0 | 17.47% |
| SPXW240607P05055000 | 2024-05-28 2:03PM EDT | 2024-06-07 | 2.45 | 3.20 | 3.50 | 0.00 | - | 34 | 214 | 18.15% |
| SPXW240610P05055000 | 2024-05-28 10:44AM EDT | 2024-06-10 | 2.88 | 4.00 | 4.20 | 0.00 | - | 2 | 6 | 16.54% |
| SPXW240614P05055000 | 2024-05-23 2:19PM EDT | 2024-06-14 | 11.35 | 9.30 | 9.50 | 0.00 | - | 1 | 38 | 17.64% |
| SPXW240621P05055000 | 2024-05-28 11:29AM EDT | 2024-06-21 | 9.27 | 13.10 | 13.40 | 0.00 | - | 2 | 135 | 16.38% |
| SPXW240628P05055000 | 2024-05-28 1:52PM EDT | 2024-06-28 | 13.82 | 17.40 | 17.80 | 0.00 | - | 5 | 106 | 15.76% |
| SPXW240705P05055000 | 2024-05-24 11:04AM EDT | 2024-07-05 | 15.56 | 20.60 | 21.10 | 0.00 | - | 1 | 7 | 15.07% |
| SPXW240719P05055000 | 2024-05-22 12:00PM EDT | 2024-07-19 | 22.70 | 28.60 | 29.10 | 0.00 | - | 45 | 188 | 14.48% |
| SPXW240731P05055000 | 2024-05-10 2:33PM EDT | 2024-07-31 | 50.60 | 34.80 | 35.50 | 0.00 | - | 31 | 65 | 14.12% |
| SPXW240816P05055000 | 2024-05-28 3:52PM EDT | 2024-08-16 | 38.58 | 43.40 | 44.10 | 0.00 | - | 1 | 1 | 13.84% |
| SPXW240830P05055000 | 2024-05-21 3:30PM EDT | 2024-08-30 | 40.80 | 50.20 | 50.90 | 0.00 | - | - | 112 | 13.61% |
| SPX240920P05055000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 55.70 | 60.40 | 61.20 | 0.00 | - | - | 3 | 13.42% |
| SPXW240930P05055000 | 2024-05-23 12:13PM EDT | 2024-09-30 | 55.67 | 64.50 | 65.30 | 0.00 | - | 4 | 23 | 13.29% |
© 2024 Yahoo. Tutti i diritti riservati.