Italia markets close in 4 hours 36 minutes
FTSE MIB
34.343,78 -315,77 (-0,91%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.578,29 -576,85 (-0,91%)
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:5105.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05105000 | 2024-05-28 11:53AM EDT | 2024-05-29 | 206.10 | 169.20 | 177.60 | 0.00 | - | 10 | 9 | 0.00% |
| SPXW240530C05105000 | 2024-05-28 2:50PM EDT | 2024-05-30 | 179.25 | 169.00 | 177.50 | 0.00 | - | 1 | 8 | 0.00% |
| SPXW240531C05105000 | 2024-05-23 3:42PM EDT | 2024-05-31 | 166.84 | 172.40 | 180.70 | 0.00 | - | 16 | 978 | 0.00% |
| SPXW240603C05105000 | 2024-05-13 1:55PM EDT | 2024-06-03 | 142.07 | 175.60 | 177.60 | 0.00 | - | 17 | 21 | 0.00% |
| SPXW240604C05105000 | 2024-05-13 1:55PM EDT | 2024-06-04 | 143.82 | 173.30 | 181.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240607C05105000 | 2024-05-23 10:21AM EDT | 2024-06-07 | 216.06 | 184.30 | 185.90 | 0.00 | - | 1 | 116 | 0.00% |
| SPXW240610C05105000 | 2024-05-08 3:41PM EDT | 2024-06-10 | 134.89 | 183.90 | 188.50 | 0.00 | - | - | 4 | 0.00% |
| SPXW240614C05105000 | 2024-05-22 1:10PM EDT | 2024-06-14 | 240.34 | 196.10 | 197.70 | 0.00 | - | 2 | 26 | 0.00% |
| SPXW240617C05105000 | 2024-05-22 9:42AM EDT | 2024-06-17 | 238.46 | 195.90 | 200.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C05105000 | 2024-05-28 10:56AM EDT | 2024-06-21 | 230.06 | 204.40 | 205.40 | 0.00 | - | 1 | 8,255 | 10.27% |
| SPXW240628C05105000 | 2024-05-24 12:27PM EDT | 2024-06-28 | 241.51 | 212.40 | 219.30 | 0.00 | - | 1 | 109 | 13.65% |
| SPX240719C05105000 | 2024-05-07 12:20PM EDT | 2024-07-19 | 199.50 | 238.70 | 245.90 | 0.00 | - | 15 | 109 | 15.23% |
| SPXW240731C05105000 | 2024-05-03 11:54AM EDT | 2024-07-31 | 167.61 | 254.40 | 261.10 | 0.00 | - | 1 | 73 | 15.85% |
| SPX240816C05105000 | 2024-05-24 12:29PM EDT | 2024-08-16 | 297.40 | 272.10 | 278.90 | 0.00 | - | 2 | 2 | 16.30% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 2024-09-30 | 335.05 | 267.80 | 270.10 | 0.00 | - | - | 2 | 12.21% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05105000 | 2024-05-28 3:49PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 383 | 420 | 26.17% |
| SPXW240530P05105000 | 2024-05-28 3:33PM EDT | 2024-05-30 | 0.25 | 0.25 | 0.35 | 0.00 | - | 56 | 143 | 22.95% |
| SPXW240531P05105000 | 2024-05-29 4:08AM EDT | 2024-05-31 | 0.70 | 0.60 | 0.70 | +0.35 | +100.00% | 4 | 1,185 | 20.66% |
| SPXW240603P05105000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.55 | 1.05 | 1.20 | 0.00 | - | 160 | 157 | 15.92% |
| SPXW240604P05105000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.80 | 1.65 | 1.75 | 0.00 | - | 59 | 46 | 15.76% |
| SPXW240605P05105000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.45 | 2.45 | 2.60 | 0.00 | - | 20 | 51 | 15.92% |
| SPXW240606P05105000 | 2024-05-28 2:46PM EDT | 2024-06-06 | 3.10 | 3.30 | 3.60 | 0.00 | - | 1 | 18 | 16.08% |
| SPXW240607P05105000 | 2024-05-28 2:32PM EDT | 2024-06-07 | 4.34 | 5.00 | 5.20 | 0.00 | - | 4 | 167 | 16.62% |
| SPXW240610P05105000 | 2024-05-28 9:30AM EDT | 2024-06-10 | 3.72 | 6.20 | 6.40 | 0.00 | - | 1 | 13 | 15.36% |
| SPXW240611P05105000 | 2024-05-28 3:34PM EDT | 2024-06-11 | 5.00 | 7.20 | 7.40 | 0.00 | - | 4 | 0 | 15.38% |
| SPXW240614P05105000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 10.05 | 13.10 | 13.40 | 0.00 | - | 7 | 84 | 16.62% |
| SPXW240617P05105000 | 2024-05-22 12:04PM EDT | 2024-06-17 | 10.60 | 14.30 | 14.70 | 0.00 | - | - | 1 | 15.79% |
| SPXW240621P05105000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 13.70 | 17.40 | 17.70 | 0.00 | - | 23 | 245 | 15.36% |
| SPXW240628P05105000 | 2024-05-28 3:25PM EDT | 2024-06-28 | 17.89 | 22.40 | 22.80 | 0.00 | - | 47 | 212 | 14.82% |
| SPXW240705P05105000 | 2024-05-28 3:12PM EDT | 2024-07-05 | 22.22 | 26.20 | 26.70 | 0.00 | - | 1 | 36 | 14.23% |
| SPXW240719P05105000 | 2024-05-28 3:33PM EDT | 2024-07-19 | 30.00 | 35.40 | 35.80 | 0.00 | - | 15 | 155 | 13.76% |
| SPXW240731P05105000 | 2024-05-09 3:19PM EDT | 2024-07-31 | 63.84 | 42.40 | 42.80 | 0.00 | - | 11 | 28 | 13.44% |
| SPX240816P05105000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 43.80 | 50.90 | 51.40 | 0.00 | - | 2 | 120 | 13.12% |
| SPX240920P05105000 | 2024-05-24 10:07AM EDT | 2024-09-20 | 64.90 | 69.20 | 69.90 | 0.00 | - | 3 | 49 | 12.83% |
| SPXW240930P05105000 | 2024-05-16 12:29PM EDT | 2024-09-30 | 66.65 | 73.70 | 74.50 | 0.00 | - | 2 | 3 | 12.74% |
© 2024 Yahoo. Tutti i diritti riservati.