Italia markets open in 3 hours 49 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
63.414,48 -1.280,76 (-1,98%) CMC Crypto 200
1.415,45 -31,22 (-2,16%)
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:5465.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05465000 | 2024-06-10 3:59PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,584 | 0 | 13.92% |
| SPXW240612C05465000 | 2024-06-10 10:01PM EDT | 2024-06-12 | 0.65 | 0.50 | 0.60 | +0.07 | +12.07% | 1 | 0 | 13.67% |
| SPXW240613C05465000 | 2024-06-10 4:07PM EDT | 2024-06-13 | 1.60 | 1.25 | 1.40 | 0.00 | - | 154 | 0 | 13.06% |
| SPXW240617C05465000 | 2024-06-10 4:00PM EDT | 2024-06-17 | 4.00 | 3.30 | 3.60 | 0.00 | - | 359 | 0 | 10.65% |
| SPXW240618C05465000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 4.90 | 4.30 | 4.60 | 0.00 | - | 11 | 0 | 10.66% |
| SPXW240620C05465000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 5.60 | 5.60 | 5.90 | 0.00 | - | 118 | 0 | 10.26% |
| SPXW240621C05465000 | 2024-06-10 8:17PM EDT | 2024-06-21 | 7.70 | 7.30 | 7.60 | -0.50 | -6.10% | 1 | 0 | 10.60% |
| SPXW240628C05465000 | 2024-06-10 3:11PM EDT | 2024-06-28 | 15.55 | 14.50 | 14.80 | 0.00 | - | 60 | 0 | 10.59% |
| SPXW240705C05465000 | 2024-06-10 11:02AM EDT | 2024-07-05 | 19.26 | 21.50 | 22.10 | 0.00 | - | 3 | 0 | 10.69% |
| SPXW240712C05465000 | 2024-06-10 2:35PM EDT | 2024-07-12 | 30.43 | 31.00 | 31.70 | 0.00 | - | 3 | 0 | 11.28% |
| SPX240719C05465000 | 2024-06-06 2:11PM EDT | 2024-07-19 | 37.10 | 38.00 | 38.90 | 0.00 | - | - | 0 | 11.40% |
| SPX240816C05465000 | 2024-06-10 1:20PM EDT | 2024-08-16 | 70.30 | 70.50 | 71.60 | 0.00 | - | 1 | 0 | 12.57% |
| SPXW240830C05465000 | 2024-05-29 2:08PM EDT | 2024-08-30 | 63.32 | 87.40 | 88.60 | 0.00 | - | 4 | 0 | 13.20% |
| SPXW240930C05465000 | 2024-06-10 3:29PM EDT | 2024-09-30 | 123.71 | 120.10 | 121.40 | 0.00 | - | 54 | 0 | 14.08% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05465000 | 2024-06-06 3:48PM EDT | 2024-06-11 | 110.05 | 105.20 | 112.20 | 0.00 | - | - | 0 | 35.76% |
| SPXW240620P05465000 | 2024-06-07 3:39PM EDT | 2024-06-20 | 113.20 | 105.80 | 111.20 | 0.00 | - | 1 | 0 | 10.83% |
| SPXW240628P05465000 | 2024-04-29 10:14AM EDT | 2024-06-28 | 319.61 | 173.30 | 183.80 | 0.00 | - | 5 | 20 | 26.04% |
| SPXW240712P05465000 | 2024-06-10 2:35PM EDT | 2024-07-12 | 117.57 | 112.70 | 118.00 | 0.00 | - | 1 | 0 | 7.73% |
| SPXW240719P05465000 | 2024-06-10 3:14PM EDT | 2024-07-19 | 113.30 | 117.30 | 118.00 | 0.00 | - | 5 | 0 | 7.00% |
| SPX240816P05465000 | 2024-06-07 11:19AM EDT | 2024-08-16 | 136.00 | 129.10 | 132.10 | 0.00 | - | 1 | 0 | 7.32% |
| SPXW240830P05465000 | 2024-06-10 10:32AM EDT | 2024-08-30 | 144.24 | 136.00 | 137.40 | 0.00 | - | 4 | 0 | 7.28% |
| SPX240920P05465000 | 2024-06-07 9:59AM EDT | 2024-09-20 | 153.80 | 146.10 | 147.20 | 0.00 | - | 42 | 0 | 7.47% |
| SPXW240930P05465000 | 2024-06-10 3:18AM EDT | 2024-09-30 | 161.90 | 149.90 | 151.20 | 0.00 | - | 13 | 0 | 7.50% |
© 2024 Yahoo. Tutti i diritti riservati.