Italia markets close in 4 hours 46 minutes
FTSE MIB
34.338,19 -321,36 (-0,93%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.551,01 -597,55 (-0,95%)
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:5095.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05095000 | 2024-05-22 9:37AM EDT | 2024-05-29 | 228.50 | 179.10 | 187.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240530C05095000 | 2024-05-28 3:36PM EDT | 2024-05-30 | 203.70 | 179.50 | 187.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C05095000 | 2024-05-28 6:22AM EDT | 2024-05-31 | 219.76 | 181.70 | 190.10 | 0.00 | - | 105 | 120 | 0.00% |
| SPXW240603C05095000 | 2024-05-23 10:14AM EDT | 2024-06-03 | 228.24 | 182.30 | 190.70 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240604C05095000 | 2024-05-13 1:54PM EDT | 2024-06-04 | 152.37 | 183.40 | 191.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240605C05095000 | 2024-05-28 2:12PM EDT | 2024-06-05 | 213.65 | 185.10 | 193.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240607C05095000 | 2024-05-23 3:49PM EDT | 2024-06-07 | 185.30 | 193.30 | 194.90 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240614C05095000 | 2024-05-28 9:58AM EDT | 2024-06-14 | 227.35 | 205.70 | 207.40 | 0.00 | - | 10 | 16 | 0.00% |
| SPXW240621C05095000 | 2024-05-24 1:49PM EDT | 2024-06-21 | 236.65 | 211.10 | 218.30 | 0.00 | - | 2 | 114 | 12.10% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 2024-06-28 | 91.80 | 221.60 | 228.10 | 0.00 | - | 12 | 105 | 13.77% |
| SPX240719C05095000 | 2024-05-23 2:38PM EDT | 2024-07-19 | 245.87 | 247.70 | 254.90 | 0.00 | - | 6 | 96 | 15.48% |
| SPXW240731C05095000 | 2024-05-01 11:34AM EDT | 2024-07-31 | 127.80 | 262.20 | 269.80 | 0.00 | - | 3 | 16 | 16.07% |
| SPX240816C05095000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 183.21 | 284.90 | 290.60 | 0.00 | - | - | 1 | 16.87% |
| SPXW240930C05095000 | 2024-05-20 12:56PM EDT | 2024-09-30 | 370.51 | 328.00 | 338.00 | 0.00 | - | 15 | 27 | 17.82% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05095000 | 2024-05-28 4:11PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 364 | 27.34% |
| SPXW240530P05095000 | 2024-05-29 5:59AM EDT | 2024-05-30 | 0.30 | 0.20 | 0.30 | +0.12 | +66.67% | 10 | 175 | 23.49% |
| SPXW240531P05095000 | 2024-05-29 5:59AM EDT | 2024-05-31 | 0.65 | 0.55 | 0.65 | +0.25 | +62.50% | 57 | 984 | 21.31% |
| SPXW240603P05095000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.50 | 1.00 | 1.10 | 0.00 | - | 41 | 113 | 16.36% |
| SPXW240604P05095000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.75 | 1.45 | 1.60 | 0.00 | - | 20 | 70 | 16.15% |
| SPXW240605P05095000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.30 | 2.25 | 2.40 | 0.00 | - | 30 | 86 | 16.30% |
| SPXW240606P05095000 | 2024-05-28 2:46PM EDT | 2024-06-06 | 2.93 | 3.00 | 3.20 | 0.00 | - | 2 | 18 | 16.30% |
| SPXW240607P05095000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 2.70 | 4.60 | 4.80 | 0.00 | - | 53 | 142 | 16.93% |
| SPXW240610P05095000 | 2024-05-28 9:45AM EDT | 2024-06-10 | 3.72 | 5.60 | 5.90 | 0.00 | - | 2 | 3 | 15.61% |
| SPXW240611P05095000 | 2024-05-28 1:26PM EDT | 2024-06-11 | 4.20 | 6.60 | 6.80 | 0.00 | - | 3 | 25 | 15.60% |
| SPXW240612P05095000 | 2024-05-28 3:20PM EDT | 2024-06-12 | 7.60 | 9.80 | 10.10 | 0.00 | - | 56 | 0 | 16.80% |
| SPXW240614P05095000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 9.40 | 12.20 | 12.50 | 0.00 | - | 41 | 547 | 16.82% |
| SPXW240617P05095000 | 2024-05-28 2:40PM EDT | 2024-06-17 | 11.72 | 13.30 | 13.70 | 0.00 | - | 2 | 0 | 15.96% |
| SPX240621P05095000 | 2024-05-28 2:39PM EDT | 2024-06-21 | 14.65 | 15.90 | 16.20 | 0.00 | - | 2 | 7,037 | 15.40% |
| SPXW240628P05095000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 16.10 | 21.50 | 21.80 | 0.00 | - | 208 | 225 | 15.04% |
| SPXW240705P05095000 | 2024-05-28 9:52AM EDT | 2024-07-05 | 18.89 | 25.00 | 25.50 | 0.00 | - | 5 | 30 | 14.41% |
| SPXW240719P05095000 | 2024-05-28 12:43PM EDT | 2024-07-19 | 25.70 | 34.00 | 34.30 | 0.00 | - | 2 | 190 | 13.90% |
| SPXW240731P05095000 | 2024-05-21 3:26PM EDT | 2024-07-31 | 31.54 | 40.80 | 41.30 | 0.00 | - | 1 | 6 | 13.59% |
| SPX240816P05095000 | 2024-05-28 10:51AM EDT | 2024-08-16 | 40.75 | 49.50 | 50.00 | 0.00 | - | 101 | 306 | 13.29% |
| SPXW240830P05095000 | 2024-05-28 11:00AM EDT | 2024-08-30 | 48.34 | 57.00 | 57.50 | 0.00 | - | 1 | 0 | 13.13% |
| SPXW240930P05095000 | 2024-05-16 11:15AM EDT | 2024-09-30 | 64.56 | 71.70 | 72.50 | 0.00 | - | 1 | 4 | 12.84% |
© 2024 Yahoo. Tutti i diritti riservati.