Italia markets close in 6 hours
FTSE MIB
34.456,59 -202,96 (-0,59%) 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
80,52 +0,69 (+0,86%) Bitcoin EUR
62.379,90 -358,23 (-0,57%)
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:5520.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05520000 | 2024-05-28 2:32PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.15 | 0.00 | - | 384 | 200 | 17.19% |
| SPXW240607C05520000 | 2024-05-28 10:58AM EDT | 2024-06-07 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | - | 10.22% |
| SPXW240614C05520000 | 2024-05-28 3:46PM EDT | 2024-06-14 | 1.16 | 0.90 | 1.05 | 0.00 | - | 75 | 95 | 9.37% |
| SPXW240621C05520000 | 2024-05-28 2:32PM EDT | 2024-06-21 | 2.12 | 1.75 | 1.85 | 0.00 | - | 14 | 427 | 8.70% |
| SPXW240628C05520000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 4.30 | 3.20 | 3.50 | 0.00 | - | 138 | 371 | 8.69% |
| SPXW240705C05520000 | 2024-05-28 2:30PM EDT | 2024-07-05 | 6.50 | 5.50 | 5.70 | 0.00 | - | 23 | 47 | 8.79% |
| SPXW240712C05520000 | 2024-05-28 10:32AM EDT | 2024-07-12 | 12.85 | 9.40 | 9.70 | 0.00 | - | 1 | - | 9.30% |
| SPXW240719C05520000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 15.55 | 13.30 | 13.70 | 0.00 | - | 2 | 317 | 9.60% |
| SPXW240731C05520000 | 2024-05-28 3:58PM EDT | 2024-07-31 | 24.85 | 21.00 | 21.70 | 0.00 | - | 5 | 287 | 10.12% |
| SPXW240816C05520000 | 2024-05-22 3:32PM EDT | 2024-08-16 | 46.10 | 33.00 | 33.60 | 0.00 | - | 31 | 66 | 10.75% |
| SPXW240830C05520000 | 2024-05-28 2:52PM EDT | 2024-08-30 | 46.72 | 44.30 | 45.10 | 0.00 | - | 6 | 696 | 11.29% |
| SPX240920C05520000 | 2024-05-28 3:32PM EDT | 2024-09-20 | 67.30 | 61.50 | 62.30 | 0.00 | - | 1 | 263 | 11.95% |
| SPXW240930C05520000 | 2024-05-23 9:52AM EDT | 2024-09-30 | 84.55 | 69.10 | 70.30 | 0.00 | - | 4 | 71 | 12.20% |
| SPXW241018C05520000 | 2024-05-24 4:34AM EDT | 2024-10-18 | 89.50 | 87.60 | 88.80 | 0.00 | - | 13 | 42 | 12.98% |
| SPXW241031C05520000 | 2024-05-23 1:38PM EDT | 2024-10-31 | 106.30 | 99.00 | 100.30 | 0.00 | - | 172 | 149 | 13.33% |
| SPX241115C05520000 | 2024-05-23 11:08AM EDT | 2024-11-15 | 137.70 | 120.00 | 121.40 | 0.00 | - | - | 6 | 14.30% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P05520000 | 2024-05-16 11:58AM EDT | 2024-06-14 | 189.39 | 228.50 | 235.80 | 0.00 | - | - | 1 | 19.70% |
| SPXW240621P05520000 | 2024-05-20 10:21AM EDT | 2024-06-21 | 183.32 | 224.10 | 231.30 | 0.00 | - | 10 | 12 | 15.28% |
| SPXW240628P05520000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 183.88 | 220.20 | 227.30 | 0.00 | - | 1 | 9 | 12.34% |
| SPXW240705P05520000 | 2024-05-24 10:53AM EDT | 2024-07-05 | 203.43 | 217.20 | 224.50 | 0.00 | - | 10 | 10 | 10.38% |
| SPXW240719P05520000 | 2024-03-12 3:38PM EDT | 2024-07-19 | 306.95 | 274.90 | 312.00 | 0.00 | - | - | 2 | 22.81% |
| SPXW240731P05520000 | 2024-03-28 12:12PM EDT | 2024-07-31 | 249.82 | 355.00 | 396.90 | 0.00 | - | 2 | 2 | 30.65% |
| SPX240816P05520000 | 2024-05-17 9:48AM EDT | 2024-08-16 | 209.08 | 216.80 | 219.70 | 0.00 | - | 10 | 11 | 6.10% |
| SPXW240830P05520000 | 2024-05-20 9:52AM EDT | 2024-08-30 | 194.60 | 214.80 | 224.50 | 0.00 | - | 5 | 6 | 6.61% |
| SPX240920P05520000 | 2024-03-28 4:04PM EDT | 2024-09-20 | 267.00 | 355.50 | 381.10 | 0.00 | - | 1 | 1 | 21.50% |
| SPXW240930P05520000 | 2024-04-05 10:50AM EDT | 2024-09-30 | 314.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPX241018P05520000 | 2024-05-22 9:39AM EDT | 2024-10-18 | 206.38 | 227.80 | 231.50 | 0.00 | - | 30 | 17 | 6.30% |
| SPXW241031P05520000 | 2024-05-23 12:52PM EDT | 2024-10-31 | 212.80 | 231.90 | 234.10 | 0.00 | - | - | 10 | 6.33% |
© 2024 Yahoo. Tutti i diritti riservati.