Italia markets open in 5 hours 43 minutes
Dow Jones
38.711,29 +140,29 (+0,36%) Nasdaq
16.857,05 +28,35 (+0,17%) Nikkei 225
38.372,97 -464,49 (-1,20%) EUR/USD
1,0886 +0,0004 (+0,03%) Bitcoin EUR
64.981,07 +1.525,17 (+2,40%) CMC Crypto 200
1.477,99 +30,84 (+2,13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:16PM EDT
Prezzo d'esercizio:5470.00
Opzioni d'acquistoper5 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240605C05470000 | 2024-06-04 3:50PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 0 | 22.75% |
| SPXW240606C05470000 | 2024-06-03 4:00PM EDT | 2024-06-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 0 | 17.24% |
| SPXW240607C05470000 | 2024-06-04 8:15PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 0 | 14.72% |
| SPXW240610C05470000 | 2024-06-04 10:43AM EDT | 2024-06-10 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 10.78% |
| SPXW240611C05470000 | 2024-06-04 9:41AM EDT | 2024-06-11 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 10.25% |
| SPXW240614C05470000 | 2024-06-04 3:59PM EDT | 2024-06-14 | 1.70 | 1.90 | 2.05 | 0.00 | - | 108 | 0 | 11.95% |
| SPXW240621C05470000 | 2024-06-04 2:43PM EDT | 2024-06-21 | 4.85 | 4.40 | 4.70 | 0.00 | - | 64 | 0 | 11.00% |
| SPXW240628C05470000 | 2024-06-04 2:46PM EDT | 2024-06-28 | 9.30 | 8.60 | 9.00 | 0.00 | - | 88 | 0 | 11.03% |
| SPXW240705C05470000 | 2024-06-04 3:46PM EDT | 2024-07-05 | 11.40 | 12.90 | 13.40 | 0.00 | - | 14 | 0 | 10.99% |
| SPXW240712C05470000 | 2024-06-04 2:17PM EDT | 2024-07-12 | 18.26 | 19.30 | 19.90 | 0.00 | - | 1 | 0 | 11.43% |
| SPXW240719C05470000 | 2024-06-04 3:59PM EDT | 2024-07-19 | 23.70 | 25.10 | 25.70 | 0.00 | - | 71 | 0 | 11.61% |
| SPXW240726C05470000 | 2024-06-03 12:55PM EDT | 2024-07-26 | 21.35 | 31.10 | 32.00 | 0.00 | - | 1 | 0 | 11.85% |
| SPXW240731C05470000 | 2024-05-31 3:50PM EDT | 2024-07-31 | 26.90 | 35.50 | 36.40 | 0.00 | - | 1 | 0 | 11.99% |
| SPXW240816C05470000 | 2024-05-22 9:31AM EDT | 2024-08-16 | 68.71 | 51.10 | 52.00 | 0.00 | - | 2 | 0 | 12.59% |
| SPXW240830C05470000 | 2024-05-31 2:39PM EDT | 2024-08-30 | 41.90 | 65.10 | 66.10 | 0.00 | - | 40 | 0 | 13.10% |
| SPX240920C05470000 | 2024-06-04 1:59PM EDT | 2024-09-20 | 78.15 | 85.50 | 86.40 | 0.00 | - | 1 | 0 | 13.71% |
| SPXW240930C05470000 | 2024-06-03 11:50AM EDT | 2024-09-30 | 82.17 | 93.90 | 95.00 | 0.00 | - | 3 | 0 | 13.89% |
| SPX241018C05470000 | 2024-05-30 10:23AM EDT | 2024-10-18 | 95.75 | 114.00 | 115.20 | 0.00 | - | 51 | 0 | 14.61% |
| SPXW241031C05470000 | 2024-05-22 2:16PM EDT | 2024-10-31 | 139.83 | 126.70 | 128.00 | 0.00 | - | 8 | 0 | 14.95% |
| SPX241115C05470000 | 2024-05-28 2:58PM EDT | 2024-11-15 | 150.75 | 149.20 | 150.70 | 0.00 | - | 2 | 0 | 15.92% |
Opzioni di venditaper5 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240606P05470000 | 2024-06-04 3:00PM EDT | 2024-06-06 | 176.84 | 165.90 | 176.60 | 0.00 | - | - | - | 0.00% |
| SPXW240607P05470000 | 2024-05-22 2:36PM EDT | 2024-06-07 | 170.70 | 164.60 | 175.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240611P05470000 | 2024-06-03 10:19AM EDT | 2024-06-11 | 174.31 | 161.10 | 174.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240614P05470000 | 2024-06-04 12:43PM EDT | 2024-06-14 | 190.30 | 164.80 | 169.20 | 0.00 | - | - | - | 0.00% |
| SPX240621P05470000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 160.78 | 162.40 | 166.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05470000 | 2024-05-20 11:35AM EDT | 2024-06-28 | 141.78 | 161.00 | 165.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240705P05470000 | 2024-05-23 2:45PM EDT | 2024-07-05 | 186.55 | 159.70 | 164.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05470000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 182.40 | 160.70 | 166.20 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240731P05470000 | 2024-05-15 11:32AM EDT | 2024-07-31 | 176.66 | 164.20 | 169.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P05470000 | 2024-05-28 1:29PM EDT | 2024-08-16 | 163.90 | 169.20 | 173.20 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240830P05470000 | 2024-05-21 2:58PM EDT | 2024-08-30 | 165.40 | 173.60 | 175.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240920P05470000 | 2024-06-04 3:19PM EDT | 2024-09-20 | 191.80 | 182.30 | 183.50 | 0.00 | - | 16 | 0 | 4.43% |
| SPX241018P05470000 | 2024-05-16 3:30PM EDT | 2024-10-18 | 192.02 | 189.30 | 193.10 | 0.00 | - | - | 0 | 5.41% |
| SPXW241031P05470000 | 2024-05-28 3:43PM EDT | 2024-10-31 | 194.57 | 194.70 | 196.70 | 0.00 | - | 35 | 0 | 5.59% |
| SPX241115P05470000 | 2024-06-03 12:12PM EDT | 2024-11-15 | 225.02 | 206.70 | 208.30 | 0.00 | - | 2 | 0 | 6.48% |
© 2024 Yahoo. Tutti i diritti riservati.