Italia markets close in 4 hours 55 minutes
FTSE MIB
34.128,24 -413,77 (-1,20%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,40 -0,34 (-0,44%) Bitcoin EUR
62.508,01 -2.049,50 (-3,17%)
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:5085.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05085000 | 2024-06-10 3:01PM EDT | 2024-06-11 | 275.27 | 259.50 | 267.90 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240614C05085000 | 2024-06-06 4:01PM EDT | 2024-06-14 | 270.91 | 262.60 | 271.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240617C05085000 | 2024-06-06 4:01PM EDT | 2024-06-17 | 271.58 | 263.10 | 271.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240620C05085000 | 2024-06-04 9:58AM EDT | 2024-06-20 | 204.92 | 267.00 | 274.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C05085000 | 2024-05-31 12:44PM EDT | 2024-06-21 | 154.00 | 269.60 | 276.80 | 0.00 | - | 8 | 0 | 14.83% |
| SPXW240628C05085000 | 2024-05-16 11:17AM EDT | 2024-06-28 | 275.51 | 277.20 | 284.60 | 0.00 | - | 5 | 0 | 17.85% |
| SPX240719C05085000 | 2024-05-30 12:23PM EDT | 2024-07-19 | 234.52 | 302.10 | 309.30 | 0.00 | - | 1 | 0 | 18.54% |
| SPXW240731C05085000 | 2024-05-14 2:47PM EDT | 2024-07-31 | 255.29 | 315.90 | 323.30 | 0.00 | - | 4 | 0 | 18.71% |
| SPX240816C05085000 | 2024-06-05 1:17PM EDT | 2024-08-16 | 333.00 | 333.70 | 342.40 | 0.00 | - | 2 | 0 | 19.06% |
| SPXW240930C05085000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 306.31 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05085000 | 2024-06-10 3:08PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 34.67% |
| SPXW240612P05085000 | 2024-06-10 3:55PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 114 | 0 | 27.34% |
| SPXW240613P05085000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 0.20 | 0.15 | 0.25 | 0.00 | - | 42 | 0 | 23.63% |
| SPXW240614P05085000 | 2024-06-10 4:09PM EDT | 2024-06-14 | 0.32 | 0.30 | 0.40 | 0.00 | - | 599 | 0 | 21.68% |
| SPXW240617P05085000 | 2024-06-10 3:53PM EDT | 2024-06-17 | 0.55 | 0.65 | 0.75 | 0.00 | - | 32 | 0 | 17.84% |
| SPXW240618P05085000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.85 | 1.00 | 1.15 | 0.00 | - | 12 | 0 | 17.79% |
| SPXW240620P05085000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 1.55 | 1.60 | 1.75 | 0.00 | - | 10 | 0 | 17.04% |
| SPX240621P05085000 | 2024-06-10 12:25PM EDT | 2024-06-21 | 2.00 | 2.00 | 2.15 | 0.00 | - | 3 | 0 | 16.85% |
| SPXW240624P05085000 | 2024-06-10 3:14PM EDT | 2024-06-24 | 2.14 | 2.60 | 2.80 | 0.00 | - | 11 | 0 | 15.69% |
| SPXW240625P05085000 | 2024-06-10 3:06PM EDT | 2024-06-25 | 2.55 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 15.56% |
| SPXW240626P05085000 | 2024-06-06 9:37AM EDT | 2024-06-26 | 5.42 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 15.51% |
| SPXW240627P05085000 | 2024-06-10 4:04PM EDT | 2024-06-27 | 3.50 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 15.53% |
| SPXW240628P05085000 | 2024-06-10 1:12PM EDT | 2024-06-28 | 4.59 | 4.70 | 5.00 | 0.00 | - | 6 | 0 | 15.59% |
| SPXW240705P05085000 | 2024-06-10 3:48PM EDT | 2024-07-05 | 6.58 | 7.30 | 7.60 | 0.00 | - | 7 | 0 | 14.60% |
| SPXW240712P05085000 | 2024-06-10 2:20PM EDT | 2024-07-12 | 11.00 | 11.40 | 11.80 | 0.00 | - | 28 | 0 | 14.50% |
| SPX240719P05085000 | 2024-06-07 12:30PM EDT | 2024-07-19 | 13.75 | 14.40 | 14.90 | 0.00 | - | 1 | 0 | 14.06% |
| SPXW240731P05085000 | 2024-06-06 9:33AM EDT | 2024-07-31 | 22.55 | 21.10 | 21.60 | 0.00 | - | 1 | 0 | 13.84% |
| SPX240816P05085000 | 2024-06-06 3:42PM EDT | 2024-08-16 | 30.92 | 29.30 | 30.00 | 0.00 | - | 38 | 0 | 13.57% |
| SPXW240830P05085000 | 2024-06-10 3:00PM EDT | 2024-08-30 | 35.12 | 36.60 | 37.30 | 0.00 | - | 1 | 0 | 13.43% |
| SPX240920P05085000 | 2024-06-07 1:02PM EDT | 2024-09-20 | 44.40 | 46.70 | 47.40 | 0.00 | - | 52 | 0 | 13.23% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 2024-09-30 | 149.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.