Italia markets close in 5 hours 41 minutes
FTSE MIB
34.332,66 -326,89 (-0,94%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.522,39 -517,27 (-0,82%)
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:5435.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05435000 | 2024-05-28 2:47PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 275 | 18.26% |
| SPXW240530C05435000 | 2024-05-28 3:01PM EDT | 2024-05-30 | 0.06 | 0.00 | 0.10 | 0.00 | - | 88 | 101 | 12.94% |
| SPXW240531C05435000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 0.17 | 0.05 | 0.20 | 0.00 | - | 240 | 552 | 11.48% |
| SPXW240603C05435000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 63 | 65 | 8.12% |
| SPXW240604C05435000 | 2024-05-28 4:03PM EDT | 2024-06-04 | 0.25 | 0.20 | 0.30 | 0.00 | - | 46 | 9 | 7.94% |
| SPXW240605C05435000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.40 | 0.30 | 0.40 | 0.00 | - | 14 | 28 | 7.73% |
| SPXW240607C05435000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 1.78 | 0.95 | 1.10 | 0.00 | - | 99 | - | 8.17% |
| SPXW240614C05435000 | 2024-05-28 3:10PM EDT | 2024-06-14 | 7.00 | 5.20 | 5.40 | 0.00 | - | 20 | - | 8.99% |
| SPXW240621C05435000 | 2024-05-28 3:21PM EDT | 2024-06-21 | 10.50 | 8.50 | 8.70 | 0.00 | - | 85 | 213 | 8.73% |
| SPXW240628C05435000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 16.90 | 13.20 | 13.60 | 0.00 | - | 19 | 269 | 8.96% |
| SPXW240719C05435000 | 2024-05-28 11:20AM EDT | 2024-07-19 | 40.60 | 31.90 | 32.40 | 0.00 | - | 9 | 28 | 10.02% |
| SPXW240731C05435000 | 2024-05-28 2:55PM EDT | 2024-07-31 | 47.50 | 43.60 | 44.40 | 0.00 | - | 9 | 151 | 10.62% |
| SPXW240816C05435000 | 2024-05-23 3:34PM EDT | 2024-08-16 | 57.50 | 60.10 | 60.90 | 0.00 | - | - | 66 | 11.36% |
| SPXW240830C05435000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 94.52 | 74.70 | 75.80 | 0.00 | - | - | 13 | 11.98% |
| SPXW240930C05435000 | 2024-05-21 3:50PM EDT | 2024-09-30 | 131.63 | 104.40 | 105.60 | 0.00 | - | 1 | 5 | 12.92% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05435000 | 2024-05-22 2:06PM EDT | 2024-05-31 | 126.10 | 153.90 | 162.20 | 0.00 | - | 2 | 6 | 42.28% |
| SPXW240607P05435000 | 2024-05-28 10:39AM EDT | 2024-06-07 | 127.68 | 152.70 | 156.90 | 0.00 | - | 2 | - | 21.31% |
| SPXW240614P05435000 | 2024-05-28 10:32AM EDT | 2024-06-14 | 124.79 | 153.50 | 155.40 | 0.00 | - | 12 | - | 15.93% |
| SPX240621P05435000 | 2024-04-03 2:31PM EDT | 2024-06-21 | 211.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240628P05435000 | 2024-04-22 3:43PM EDT | 2024-06-28 | 389.56 | 99.50 | 102.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240719P05435000 | 2024-05-28 1:57PM EDT | 2024-07-19 | 137.70 | 153.20 | 157.50 | 0.00 | - | 6 | 10 | 9.45% |
| SPXW240731P05435000 | 2024-05-24 10:56AM EDT | 2024-07-31 | 140.80 | 158.60 | 159.60 | 0.00 | - | 2 | 8 | 8.81% |
| SPXW240816P05435000 | 2024-05-28 2:00PM EDT | 2024-08-16 | 148.90 | 164.10 | 165.10 | 0.00 | - | 15 | 3 | 8.55% |
| SPXW240830P05435000 | 2024-05-22 10:19AM EDT | 2024-08-30 | 143.20 | 168.20 | 169.80 | 0.00 | - | - | 11 | 8.40% |
© 2024 Yahoo. Tutti i diritti riservati.