Italia markets close in 5 hours 57 minutes
FTSE MIB
34.461,23 -198,32 (-0,57%) 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
80,54 +0,71 (+0,89%) Bitcoin EUR
62.426,01 -320,72 (-0,51%)
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:5445.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05445000 | 2024-05-28 2:25PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 908 | 19.53% |
| SPXW240530C05445000 | 2024-05-24 10:31AM EDT | 2024-05-30 | 0.15 | 0.00 | 0.10 | 0.00 | - | 61 | 172 | 13.79% |
| SPXW240531C05445000 | 2024-05-28 3:36PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 391 | 11.82% |
| SPXW240603C05445000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.10 | 0.10 | 0.20 | 0.00 | - | 59 | 82 | 8.66% |
| SPXW240604C05445000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.20 | 0.15 | 0.25 | 0.00 | - | 115 | 8 | 8.25% |
| SPXW240607C05445000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 1.20 | 0.75 | 0.90 | 0.00 | - | 30 | - | 8.37% |
| SPXW240621C05445000 | 2024-05-28 3:02PM EDT | 2024-06-21 | 8.80 | 7.40 | 7.60 | 0.00 | - | 8 | 153 | 8.80% |
| SPXW240628C05445000 | 2024-05-28 4:02PM EDT | 2024-06-28 | 15.86 | 11.80 | 12.10 | 0.00 | - | 110 | 94 | 9.01% |
| SPXW240719C05445000 | 2024-05-23 1:43PM EDT | 2024-07-19 | 34.20 | 29.90 | 30.40 | 0.00 | - | - | 74 | 10.10% |
| SPXW240731C05445000 | 2024-05-22 10:58AM EDT | 2024-07-31 | 62.40 | 41.20 | 42.00 | 0.00 | - | 12 | 39 | 10.68% |
| SPXW240816C05445000 | 2024-05-23 12:06PM EDT | 2024-08-16 | 74.80 | 57.10 | 57.90 | 0.00 | - | - | 10 | 11.37% |
| SPXW240830C05445000 | 2024-05-23 2:25PM EDT | 2024-08-30 | 68.80 | 71.80 | 72.60 | 0.00 | - | - | 90 | 11.99% |
| SPX240920C05445000 | 2024-05-22 11:50AM EDT | 2024-09-20 | 112.90 | 92.30 | 93.40 | 0.00 | - | - | 27 | 12.70% |
| SPXW240930C05445000 | 2024-05-21 3:50PM EDT | 2024-09-30 | 126.47 | 101.20 | 102.50 | 0.00 | - | - | 1 | 12.96% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05445000 | 2024-05-22 2:21PM EDT | 2024-05-31 | 144.64 | 159.70 | 168.10 | 0.00 | - | 2 | 15 | 41.25% |
| SPX240621P05445000 | 2024-04-04 10:50AM EDT | 2024-06-21 | 199.60 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| SPXW240628P05445000 | 2024-05-10 3:51PM EDT | 2024-06-28 | 208.50 | 154.60 | 159.00 | 0.00 | - | 2 | 3 | 10.91% |
| SPXW240719P05445000 | 2024-05-23 11:40AM EDT | 2024-07-19 | 129.90 | 157.10 | 161.20 | 0.00 | - | - | 25 | 8.80% |
| SPXW240731P05445000 | 2024-05-24 1:13PM EDT | 2024-07-31 | 144.20 | 161.90 | 162.90 | 0.00 | - | 2 | 2 | 8.19% |
| SPXW240816P05445000 | 2024-05-28 3:31PM EDT | 2024-08-16 | 155.10 | 167.00 | 168.20 | 0.00 | - | 2 | 6 | 8.01% |
| SPXW240830P05445000 | 2024-05-24 9:49AM EDT | 2024-08-30 | 168.45 | 171.10 | 172.80 | 0.00 | - | 2 | 1 | 7.92% |
| SPXW240930P05445000 | 2024-05-28 3:07PM EDT | 2024-09-30 | 173.00 | 182.50 | 184.20 | 0.00 | - | 1 | 9 | 7.96% |
© 2024 Yahoo. Tutti i diritti riservati.