Italia markets open in 3 hours 51 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.429,95 -1.270,09 (-1,96%) CMC Crypto 200
1.416,43 -30,24 (-2,09%)
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:5195.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05195000 | 2024-06-10 2:17PM EDT | 2024-06-11 | 163.30 | 156.30 | 167.00 | 0.00 | - | 13 | 0 | 32.84% |
| SPXW240612C05195000 | 2024-06-07 12:55PM EDT | 2024-06-12 | 174.03 | 157.20 | 167.90 | 0.00 | - | 1 | 0 | 25.81% |
| SPXW240613C05195000 | 2024-05-31 3:01PM EDT | 2024-06-13 | 71.20 | 158.40 | 169.20 | 0.00 | - | 5 | 0 | 23.37% |
| SPXW240614C05195000 | 2024-06-10 12:16PM EDT | 2024-06-14 | 166.77 | 159.20 | 174.10 | 0.00 | - | 2 | 0 | 25.52% |
| SPXW240617C05195000 | 2024-05-31 3:23PM EDT | 2024-06-17 | 81.50 | 160.30 | 175.20 | 0.00 | - | 36 | 0 | 20.02% |
| SPXW240618C05195000 | 2024-05-30 10:09AM EDT | 2024-06-18 | 101.80 | 167.20 | 171.70 | 0.00 | - | 3 | 0 | 16.39% |
| SPXW240620C05195000 | 2024-05-30 12:29PM EDT | 2024-06-20 | 101.50 | 169.20 | 173.60 | 0.00 | - | 2 | 0 | 15.84% |
| SPXW240621C05195000 | 2024-06-07 12:32PM EDT | 2024-06-21 | 187.85 | 172.60 | 177.20 | 0.00 | - | 6 | 0 | 16.97% |
| SPXW240624C05195000 | 2024-06-10 1:35PM EDT | 2024-06-24 | 172.32 | 175.70 | 179.30 | 0.00 | - | 51 | 0 | 15.91% |
| SPXW240625C05195000 | 2024-06-03 9:41AM EDT | 2024-06-25 | 140.10 | 177.30 | 180.60 | 0.00 | - | 1 | 0 | 15.87% |
| SPXW240626C05195000 | 2024-06-10 3:57PM EDT | 2024-06-26 | 182.30 | 177.10 | 182.70 | 0.00 | - | 1 | 0 | 16.12% |
| SPXW240628C05195000 | 2024-06-06 1:51PM EDT | 2024-06-28 | 184.39 | 182.60 | 187.50 | 0.00 | - | 1 | 0 | 16.72% |
| SPXW240705C05195000 | 2024-06-03 1:14PM EDT | 2024-07-05 | 117.30 | 191.30 | 197.00 | 0.00 | - | 2 | 0 | 16.53% |
| SPXW240712C05195000 | 2024-06-04 9:31AM EDT | 2024-07-12 | 149.36 | 202.40 | 208.10 | 0.00 | - | 1 | 0 | 16.85% |
| SPXW240719C05195000 | 2024-06-03 10:21AM EDT | 2024-07-19 | 170.74 | 211.70 | 217.40 | 0.00 | - | 8 | 0 | 16.88% |
| SPXW240731C05195000 | 2024-05-15 11:23AM EDT | 2024-07-31 | 204.50 | 227.10 | 233.40 | 0.00 | - | 6 | 0 | 17.10% |
| SPXW240816C05195000 | 2024-06-03 12:28PM EDT | 2024-08-16 | 179.60 | 248.00 | 254.40 | 0.00 | - | - | 0 | 17.50% |
| SPXW240830C05195000 | 2024-05-30 9:51AM EDT | 2024-08-30 | 202.50 | 265.80 | 272.90 | 0.00 | - | 3 | 0 | 17.93% |
| SPXW240930C05195000 | 2024-05-21 11:33AM EDT | 2024-09-30 | 284.89 | 299.20 | 306.40 | 0.00 | - | 4 | 0 | 18.29% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05195000 | 2024-06-10 4:13PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.05 | 0.00 | - | 488 | 0 | 21.68% |
| SPXW240612P05195000 | 2024-06-10 3:57PM EDT | 2024-06-12 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4,608 | 0 | 18.32% |
| SPXW240613P05195000 | 2024-06-10 4:10PM EDT | 2024-06-13 | 0.64 | 0.60 | 0.70 | 0.00 | - | 147 | 0 | 17.31% |
| SPXW240614P05195000 | 2024-06-10 4:02PM EDT | 2024-06-14 | 1.27 | 1.25 | 1.35 | 0.00 | - | 2,626 | 0 | 16.75% |
| SPXW240617P05195000 | 2024-06-10 4:01PM EDT | 2024-06-17 | 2.10 | 2.15 | 2.30 | 0.00 | - | 469 | 0 | 14.04% |
| SPXW240618P05195000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 3.00 | 3.00 | 3.20 | 0.00 | - | 19 | 0 | 14.11% |
| SPXW240620P05195000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 4.80 | 4.20 | 4.50 | 0.00 | - | 32 | 0 | 13.68% |
| SPX240621P05195000 | 2024-06-10 1:48PM EDT | 2024-06-21 | 4.87 | 4.80 | 5.00 | 0.00 | - | 60 | 0 | 13.39% |
| SPXW240624P05195000 | 2024-06-07 4:12PM EDT | 2024-06-24 | 8.60 | 6.30 | 6.50 | 0.00 | - | 2 | 0 | 12.72% |
| SPXW240625P05195000 | 2024-06-07 9:41AM EDT | 2024-06-25 | 12.49 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 12.75% |
| SPXW240626P05195000 | 2024-06-06 10:03AM EDT | 2024-06-26 | 12.40 | 7.90 | 8.30 | 0.00 | - | 2 | 0 | 12.76% |
| SPXW240627P05195000 | 2024-06-10 10:11AM EDT | 2024-06-27 | 11.85 | 9.10 | 9.30 | 0.00 | - | 2 | 0 | 12.81% |
| SPXW240628P05195000 | 2024-06-10 1:15PM EDT | 2024-06-28 | 11.40 | 10.20 | 10.50 | 0.00 | - | 20 | 0 | 12.92% |
| SPXW240705P05195000 | 2024-06-10 2:50PM EDT | 2024-07-05 | 14.16 | 14.40 | 14.80 | 0.00 | - | 16 | 0 | 12.30% |
| SPXW240710P05195000 | 2024-06-10 4:08PM EDT | 2024-07-10 | 17.20 | 17.40 | 17.80 | 0.00 | - | 5 | 0 | 12.00% |
| SPXW240712P05195000 | 2024-06-10 3:08PM EDT | 2024-07-12 | 19.90 | 20.10 | 20.70 | 0.00 | - | 4 | 0 | 12.31% |
| SPX240719P05195000 | 2024-06-10 3:42PM EDT | 2024-07-19 | 23.72 | 24.00 | 24.70 | 0.00 | - | 100 | 0 | 11.97% |
| SPXW240731P05195000 | 2024-06-07 1:39PM EDT | 2024-07-31 | 31.80 | 32.40 | 33.10 | 0.00 | - | 2 | 0 | 11.89% |
| SPXW240816P05195000 | 2024-06-10 9:58AM EDT | 2024-08-16 | 48.25 | 42.90 | 43.50 | 0.00 | - | 1 | 0 | 11.81% |
| SPXW240830P05195000 | 2024-06-10 3:49PM EDT | 2024-08-30 | 51.00 | 50.50 | 51.40 | 0.00 | - | 48 | 0 | 11.69% |
| SPX240920P05195000 | 2024-06-10 11:18AM EDT | 2024-09-20 | 65.30 | 61.90 | 62.80 | 0.00 | - | 1 | 0 | 11.61% |
| SPXW240930P05195000 | 2024-04-15 9:35AM EDT | 2024-09-30 | 172.10 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.