Italia markets close in 4 hours 43 minutes
FTSE MIB
34.332,78 -326,77 (-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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.553,96 -566,32 (-0,90%)
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:5510.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C05510000 | 2024-05-28 10:02AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | - | 19.31% |
| SPXW240531C05510000 | 2024-05-28 10:41AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 141 | 16.48% |
| SPXW240614C05510000 | 2024-05-28 3:42PM EDT | 2024-06-14 | 1.45 | 1.15 | 1.25 | 0.00 | - | 26 | 152 | 9.28% |
| SPXW240621C05510000 | 2024-05-28 2:39PM EDT | 2024-06-21 | 2.34 | 2.15 | 2.25 | 0.00 | - | 13 | 632 | 8.69% |
| SPXW240628C05510000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 5.11 | 3.90 | 4.20 | 0.00 | - | 14 | 1,396 | 8.73% |
| SPXW240705C05510000 | 2024-05-28 2:30PM EDT | 2024-07-05 | 7.70 | 6.50 | 6.70 | 0.00 | - | 29 | 299 | 8.84% |
| SPXW240712C05510000 | 2024-05-28 2:57PM EDT | 2024-07-12 | 12.15 | 10.80 | 11.10 | 0.00 | - | 7 | 8 | 9.36% |
| SPX240719C05510000 | 2024-05-28 4:13PM EDT | 2024-07-19 | 18.33 | 14.60 | 15.00 | 0.00 | - | 193 | 2,041 | 9.58% |
| SPXW240731C05510000 | 2024-05-28 3:58PM EDT | 2024-07-31 | 27.25 | 23.30 | 23.90 | 0.00 | - | 4 | 52 | 10.19% |
| SPXW240816C05510000 | 2024-05-24 7:30AM EDT | 2024-08-16 | 37.90 | 35.90 | 36.50 | 0.00 | - | 42 | 43 | 10.85% |
| SPXW240830C05510000 | 2024-05-23 9:40AM EDT | 2024-08-30 | 66.10 | 47.90 | 48.50 | 0.00 | - | 4 | 51 | 11.40% |
| SPX240920C05510000 | 2024-05-28 3:32PM EDT | 2024-09-20 | 71.00 | 65.20 | 66.10 | 0.00 | - | 1 | 194 | 12.05% |
| SPXW240930C05510000 | 2024-05-16 10:56AM EDT | 2024-09-30 | 104.08 | 73.30 | 74.30 | 0.00 | - | 1 | 223 | 12.31% |
| SPXW241018C05510000 | 2024-05-23 12:39PM EDT | 2024-10-18 | 110.50 | 92.20 | 93.10 | 0.00 | - | 87 | 127 | 13.08% |
| SPXW241031C05510000 | 2024-05-28 2:37PM EDT | 2024-10-31 | 105.80 | 103.60 | 104.80 | 0.00 | - | 626 | 730 | 13.44% |
| SPX241115C05510000 | 2024-05-28 11:35AM EDT | 2024-11-15 | 137.02 | 124.80 | 126.00 | 0.00 | - | 4 | 6 | 14.40% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05510000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 207.92 | 225.80 | 234.30 | 0.00 | - | 1 | 1 | 51.80% |
| SPX240621P05510000 | 2024-04-16 2:26PM EDT | 2024-06-21 | 425.00 | 184.30 | 196.40 | 0.00 | - | 500 | 386 | 0.00% |
| SPXW240628P05510000 | 2024-05-24 3:41PM EDT | 2024-06-28 | 189.57 | 211.70 | 216.10 | 0.00 | - | 5 | 9 | 11.61% |
| SPX240719P05510000 | 2024-05-15 12:18PM EDT | 2024-07-19 | 203.06 | 207.20 | 211.80 | 0.00 | - | 42 | 50 | 7.90% |
| SPXW240731P05510000 | 2024-05-15 9:48AM EDT | 2024-07-31 | 220.32 | 207.90 | 211.70 | 0.00 | - | - | 6 | 7.10% |
| SPXW240816P05510000 | 2024-05-17 12:17PM EDT | 2024-08-16 | 201.77 | 209.50 | 213.30 | 0.00 | - | 8 | 8 | 6.70% |
| SPXW240830P05510000 | 2024-05-21 3:31PM EDT | 2024-08-30 | 184.60 | 210.90 | 214.70 | 0.00 | - | 5 | 19 | 6.44% |
| SPXW240920P05510000 | 2024-05-23 9:31AM EDT | 2024-09-20 | 183.60 | 217.80 | 218.80 | 0.00 | - | - | 11 | 6.44% |
| SPXW240930P05510000 | 2024-04-03 10:03AM EDT | 2024-09-30 | 286.10 | 341.50 | 357.80 | 0.00 | - | 6 | 6 | 19.21% |
| SPX241018P05510000 | 2024-05-23 12:01PM EDT | 2024-10-18 | 196.30 | 222.20 | 225.80 | 0.00 | - | 2 | 74 | 6.61% |
| SPXW241031P05510000 | 2024-05-24 9:54AM EDT | 2024-10-31 | 225.85 | 226.50 | 228.60 | 0.00 | - | 2 | 10 | 6.63% |
© 2024 Yahoo. Tutti i diritti riservati.