Italia markets open in 5 hours 54 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.310,53 +272,37 (+0,70%) EUR/USD
1,0767 +0,0001 (+0,01%) Bitcoin EUR
64.464,30 -174,64 (-0,27%) CMC Crypto 200
1.439,25 -7,42 (-0,51%)
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:5155.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05155000 | 2024-06-10 3:27PM EDT | 2024-06-11 | 206.30 | 196.40 | 206.90 | 0.00 | - | 1 | 0 | 38.86% |
| SPXW240612C05155000 | 2024-06-07 1:39PM EDT | 2024-06-12 | 214.96 | 197.00 | 207.70 | 0.00 | - | 1 | 0 | 30.23% |
| SPXW240613C05155000 | 2024-06-06 9:31AM EDT | 2024-06-13 | 208.19 | 198.00 | 208.90 | 0.00 | - | - | 0 | 27.20% |
| SPXW240614C05155000 | 2024-06-06 11:33AM EDT | 2024-06-14 | 203.70 | 198.50 | 212.50 | 0.00 | - | 3 | 0 | 28.22% |
| SPXW240617C05155000 | 2024-05-31 2:08PM EDT | 2024-06-17 | 101.30 | 199.20 | 213.20 | 0.00 | - | 3 | 0 | 21.90% |
| SPXW240620C05155000 | 2024-05-31 2:03PM EDT | 2024-06-20 | 105.90 | 206.30 | 212.20 | 0.00 | - | 2 | 0 | 17.63% |
| SPX240621C05155000 | 2024-06-05 10:46AM EDT | 2024-06-21 | 181.98 | 209.80 | 215.40 | 0.00 | - | 3 | 0 | 18.78% |
| SPXW240624C05155000 | 2024-05-31 11:58AM EDT | 2024-06-24 | 104.60 | 211.30 | 216.70 | 0.00 | - | 15 | 0 | 17.28% |
| SPXW240628C05155000 | 2024-06-10 11:39AM EDT | 2024-06-28 | 217.95 | 217.40 | 225.10 | 0.00 | - | 3 | 0 | 18.37% |
| SPXW240705C05155000 | 2024-05-30 1:52PM EDT | 2024-07-05 | 161.67 | 227.20 | 233.00 | 0.00 | - | 3 | 0 | 17.74% |
| SPXW240712C05155000 | 2024-06-04 2:53PM EDT | 2024-07-12 | 199.23 | 237.60 | 243.40 | 0.00 | - | 1 | 0 | 17.97% |
| SPX240719C05155000 | 2024-05-31 12:16PM EDT | 2024-07-19 | 140.63 | 245.80 | 251.80 | 0.00 | - | 20 | 0 | 17.84% |
| SPXW240731C05155000 | 2024-05-31 2:12PM EDT | 2024-07-31 | 170.00 | 261.00 | 267.30 | 0.00 | - | 4 | 0 | 18.00% |
| SPX240816C05155000 | 2024-06-03 1:16PM EDT | 2024-08-16 | 204.10 | 280.70 | 287.10 | 0.00 | - | - | 0 | 18.26% |
| SPXW240930C05155000 | 2024-05-29 3:34PM EDT | 2024-09-30 | 285.08 | 331.10 | 338.30 | 0.00 | - | 1 | 0 | 18.96% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05155000 | 2024-06-10 3:57PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 0 | 26.47% |
| SPXW240612P05155000 | 2024-06-10 4:01PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 159 | 0 | 20.92% |
| SPXW240613P05155000 | 2024-06-10 3:50PM EDT | 2024-06-13 | 0.30 | 0.25 | 0.35 | 0.00 | - | 40 | 0 | 18.93% |
| SPXW240614P05155000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.60 | 0.60 | 0.75 | 0.00 | - | 214 | 0 | 18.26% |
| SPXW240617P05155000 | 2024-06-10 4:08PM EDT | 2024-06-17 | 1.15 | 1.15 | 1.25 | 0.00 | - | 197 | 0 | 14.98% |
| SPXW240618P05155000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.70 | 1.75 | 1.85 | 0.00 | - | 32 | 0 | 15.03% |
| SPXW240620P05155000 | 2024-06-10 1:50PM EDT | 2024-06-20 | 2.67 | 2.60 | 2.75 | 0.00 | - | 17 | 0 | 14.53% |
| SPXW240621P05155000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 3.25 | 3.40 | 3.60 | 0.00 | - | 104 | 0 | 14.67% |
| SPXW240624P05155000 | 2024-06-10 10:04AM EDT | 2024-06-24 | 5.88 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 13.53% |
| SPXW240625P05155000 | 2024-06-10 9:46AM EDT | 2024-06-25 | 7.30 | 4.80 | 5.00 | 0.00 | - | 10 | 0 | 13.54% |
| SPXW240626P05155000 | 2024-06-05 3:53PM EDT | 2024-06-26 | 9.95 | 5.50 | 5.70 | 0.00 | - | - | 0 | 13.54% |
| SPXW240627P05155000 | 2024-06-07 9:30AM EDT | 2024-06-27 | 10.50 | 6.20 | 6.50 | 0.00 | - | 1 | 0 | 13.58% |
| SPXW240628P05155000 | 2024-06-10 12:53PM EDT | 2024-06-28 | 7.80 | 7.20 | 7.50 | 0.00 | - | 45 | 0 | 13.71% |
| SPXW240701P05155000 | 2024-06-04 4:14PM EDT | 2024-07-01 | 21.70 | 8.10 | 8.40 | 0.00 | - | 1 | 0 | 13.09% |
| SPXW240703P05155000 | 2024-06-06 2:44PM EDT | 2024-07-03 | 13.50 | 9.30 | 9.60 | 0.00 | - | - | 0 | 12.99% |
| SPXW240705P05155000 | 2024-06-10 10:02AM EDT | 2024-07-05 | 13.62 | 10.70 | 10.90 | 0.00 | - | 11 | 0 | 12.93% |
| SPXW240712P05155000 | 2024-06-10 3:56PM EDT | 2024-07-12 | 15.85 | 15.70 | 16.20 | 0.00 | - | 1 | 0 | 12.97% |
| SPX240719P05155000 | 2024-06-10 2:05PM EDT | 2024-07-19 | 19.22 | 19.10 | 19.90 | 0.00 | - | 4 | 0 | 12.62% |
| SPXW240731P05155000 | 2024-05-31 10:03AM EDT | 2024-07-31 | 58.40 | 27.00 | 27.60 | 0.00 | - | 2 | 0 | 12.50% |
| SPX240816P05155000 | 2024-06-10 4:00PM EDT | 2024-08-16 | 35.40 | 36.10 | 37.00 | 0.00 | - | 16 | 0 | 12.33% |
| SPXW240830P05155000 | 2024-06-04 10:58AM EDT | 2024-08-30 | 67.47 | 44.10 | 44.90 | 0.00 | - | 10 | 0 | 12.25% |
| SPX240920P05155000 | 2024-06-07 10:09AM EDT | 2024-09-20 | 57.91 | 55.00 | 55.90 | 0.00 | - | 53 | 0 | 12.14% |
| SPXW240930P05155000 | 2024-06-10 10:21AM EDT | 2024-09-30 | 63.90 | 59.40 | 60.30 | 0.00 | - | 175 | 0 | 12.04% |
© 2024 Yahoo. Tutti i diritti riservati.