Italia markets close in 5 hours 4 minutes
FTSE MIB
34.136,32 -405,69 (-1,17%) 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
77,49 -0,25 (-0,32%) Bitcoin EUR
62.541,57 -2.040,12 (-3,16%)
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:5165.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05165000 | 2024-06-10 3:17PM EDT | 2024-06-11 | 195.99 | 177.90 | 186.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240612C05165000 | 2024-05-31 2:52PM EDT | 2024-06-12 | 87.10 | 178.50 | 187.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240613C05165000 | 2024-06-06 2:58PM EDT | 2024-06-13 | 194.83 | 180.10 | 188.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240614C05165000 | 2024-06-03 3:55PM EDT | 2024-06-14 | 132.20 | 181.40 | 190.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240617C05165000 | 2024-05-31 12:46PM EDT | 2024-06-17 | 85.20 | 182.60 | 191.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240618C05165000 | 2024-06-05 2:37PM EDT | 2024-06-18 | 196.26 | 184.60 | 193.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240620C05165000 | 2024-05-31 1:34PM EDT | 2024-06-20 | 98.97 | 188.70 | 193.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C05165000 | 2024-06-10 9:47AM EDT | 2024-06-21 | 181.90 | 191.70 | 196.10 | 0.00 | - | 16 | 0 | 9.25% |
| SPXW240628C05165000 | 2024-06-10 9:49AM EDT | 2024-06-28 | 193.62 | 201.80 | 206.30 | 0.00 | - | 10 | 0 | 14.53% |
| SPXW240705C05165000 | 2024-05-31 2:39PM EDT | 2024-07-05 | 125.93 | 210.30 | 215.20 | 0.00 | - | 6 | 0 | 15.11% |
| SPXW240719C05165000 | 2024-05-31 3:11PM EDT | 2024-07-19 | 151.50 | 228.80 | 236.30 | 0.00 | - | 21 | 0 | 16.36% |
| SPXW240731C05165000 | 2024-06-03 3:49PM EDT | 2024-07-31 | 195.95 | 244.10 | 251.60 | 0.00 | - | 1 | 0 | 16.70% |
| SPX240816C05165000 | 2024-06-10 12:51PM EDT | 2024-08-16 | 275.60 | 263.50 | 272.30 | 0.00 | - | 1 | 0 | 17.24% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 2024-09-30 | 263.10 | 245.20 | 247.60 | 0.00 | - | - | 15 | 10.85% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05165000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 46 | 0 | 25.20% |
| SPXW240612P05165000 | 2024-06-11 5:01AM EDT | 2024-06-12 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 3 | 0 | 20.68% |
| SPXW240613P05165000 | 2024-06-11 6:08AM EDT | 2024-06-13 | 0.50 | 0.40 | 0.50 | +0.15 | +75.00% | 1 | 0 | 19.02% |
| SPXW240614P05165000 | 2024-06-11 4:32AM EDT | 2024-06-14 | 0.80 | 0.95 | 1.05 | +0.15 | +23.08% | 2 | 0 | 18.45% |
| SPXW240617P05165000 | 2024-06-10 4:14PM EDT | 2024-06-17 | 1.39 | 1.70 | 1.85 | 0.00 | - | 3,181 | 0 | 15.42% |
| SPXW240618P05165000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.95 | 2.50 | 2.65 | 0.00 | - | 16 | 0 | 15.48% |
| SPXW240620P05165000 | 2024-06-10 3:59PM EDT | 2024-06-20 | 2.82 | 3.60 | 3.90 | 0.00 | - | 8 | 0 | 15.05% |
| SPXW240621P05165000 | 2024-06-10 2:44PM EDT | 2024-06-21 | 3.80 | 4.60 | 4.80 | 0.00 | - | 14 | 0 | 15.07% |
| SPXW240624P05165000 | 2024-06-10 1:41PM EDT | 2024-06-24 | 5.28 | 5.50 | 5.70 | 0.00 | - | 5 | 0 | 13.93% |
| SPXW240625P05165000 | 2024-06-10 1:06PM EDT | 2024-06-25 | 5.80 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 13.92% |
| SPXW240626P05165000 | 2024-06-07 11:42AM EDT | 2024-06-26 | 7.80 | 7.10 | 7.40 | 0.00 | - | 1 | 0 | 13.95% |
| SPXW240627P05165000 | 2024-06-10 2:30PM EDT | 2024-06-27 | 7.40 | 8.00 | 8.30 | 0.00 | - | 13 | 0 | 13.97% |
| SPXW240628P05165000 | 2024-06-10 3:13PM EDT | 2024-06-28 | 7.50 | 9.20 | 9.50 | 0.00 | - | 96 | 0 | 14.12% |
| SPXW240702P05165000 | 2024-06-10 2:59PM EDT | 2024-07-02 | 9.55 | 11.00 | 11.40 | 0.00 | - | 1 | 0 | 13.49% |
| SPXW240705P05165000 | 2024-06-10 2:59PM EDT | 2024-07-05 | 11.40 | 13.10 | 13.40 | 0.00 | - | 1 | 0 | 13.31% |
| SPXW240710P05165000 | 2024-06-10 3:29PM EDT | 2024-07-10 | 13.63 | 15.80 | 16.30 | 0.00 | - | 8 | 0 | 12.98% |
| SPXW240712P05165000 | 2024-06-10 11:30AM EDT | 2024-07-12 | 18.03 | 18.60 | 19.10 | 0.00 | - | 3 | 0 | 13.29% |
| SPXW240719P05165000 | 2024-06-10 10:45AM EDT | 2024-07-19 | 23.80 | 22.80 | 23.20 | 0.00 | - | 17 | 0 | 12.94% |
| SPXW240731P05165000 | 2024-06-10 3:50PM EDT | 2024-07-31 | 28.57 | 30.50 | 31.10 | 0.00 | - | 2 | 0 | 12.74% |
| SPXW240816P05165000 | 2024-06-07 10:19AM EDT | 2024-08-16 | 40.95 | 40.70 | 41.20 | 0.00 | - | 2 | 0 | 12.59% |
| SPXW240830P05165000 | 2024-06-07 10:21AM EDT | 2024-08-30 | 48.22 | 48.20 | 49.00 | 0.00 | - | 6 | 0 | 12.43% |
| SPX240920P05165000 | 2024-06-07 3:53PM EDT | 2024-09-20 | 59.36 | 59.40 | 60.10 | 0.00 | - | 48 | 0 | 12.28% |
| SPXW240930P05165000 | 2024-06-05 3:45PM EDT | 2024-09-30 | 65.10 | 63.90 | 64.70 | 0.00 | - | 1 | 0 | 12.18% |
© 2024 Yahoo. Tutti i diritti riservati.