Italia markets close in 4 hours 59 minutes
FTSE MIB
34.357,74 -301,81 (-0,87%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.647,33 -601,20 (-0,95%)
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:5530.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05530000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 284 | 17.12% |
| SPXW240614C05530000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 1.00 | 0.75 | 0.90 | 0.00 | - | 30 | 26 | 9.49% |
| SPXW240621C05530000 | 2024-05-28 11:59AM EDT | 2024-06-21 | 2.35 | 1.45 | 1.55 | 0.00 | - | 31 | 370 | 8.74% |
| SPXW240628C05530000 | 2024-05-28 4:06PM EDT | 2024-06-28 | 3.80 | 2.70 | 2.85 | 0.00 | - | 14 | 138 | 8.63% |
| SPXW240705C05530000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 5.62 | 4.70 | 5.00 | 0.00 | - | 3 | 48 | 8.81% |
| SPXW240712C05530000 | 2024-05-28 3:55PM EDT | 2024-07-12 | 10.05 | 8.30 | 8.60 | 0.00 | - | 11 | - | 9.28% |
| SPXW240719C05530000 | 2024-05-28 10:22AM EDT | 2024-07-19 | 15.20 | 12.00 | 12.30 | 0.00 | - | 1 | 123 | 9.57% |
| SPXW240731C05530000 | 2024-05-23 11:28AM EDT | 2024-07-31 | 27.96 | 19.20 | 19.70 | 0.00 | - | 2 | 17 | 10.06% |
| SPXW240816C05530000 | 2024-05-23 11:48AM EDT | 2024-08-16 | 42.32 | 30.80 | 31.30 | 0.00 | - | 1 | 13 | 10.71% |
| SPXW240830C05530000 | 2024-05-24 9:30AM EDT | 2024-08-30 | 44.60 | 41.90 | 42.50 | 0.00 | - | 39 | 89 | 11.26% |
| SPX240920C05530000 | 2024-05-28 3:34PM EDT | 2024-09-20 | 64.20 | 58.50 | 59.30 | 0.00 | - | 1 | 79 | 11.91% |
| SPXW240930C05530000 | 2024-05-28 9:40AM EDT | 2024-09-30 | 76.28 | 66.10 | 67.00 | 0.00 | - | 7 | 50 | 12.15% |
| SPXW241018C05530000 | 2024-05-23 3:36PM EDT | 2024-10-18 | 81.56 | 84.10 | 85.10 | 0.00 | - | - | 6 | 12.91% |
| SPXW241031C05530000 | 2024-05-23 2:25PM EDT | 2024-10-31 | 93.12 | 95.40 | 96.40 | 0.00 | - | 12 | 18 | 13.27% |
| SPX241115C05530000 | 2024-05-23 10:53AM EDT | 2024-11-15 | 130.70 | 116.20 | 117.40 | 0.00 | - | - | 6 | 14.24% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05530000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 227.68 | 244.80 | 253.30 | 0.00 | - | 1 | 1 | 50.75% |
| SPX240621P05530000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 210.90 | 232.60 | 239.90 | 0.00 | - | 1 | 1 | 15.30% |
| SPXW240628P05530000 | 2024-04-17 12:21PM EDT | 2024-06-28 | 462.22 | 200.70 | 212.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240705P05530000 | 2024-05-20 3:06PM EDT | 2024-07-05 | 199.06 | 225.30 | 232.60 | 0.00 | - | - | 1 | 10.13% |
| SPXW240719P05530000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 489.76 | 197.00 | 212.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05530000 | 2024-05-23 11:48AM EDT | 2024-08-16 | 193.87 | 221.30 | 229.90 | 0.00 | - | 1 | 2 | 6.36% |
| SPXW240830P05530000 | 2024-05-21 3:15PM EDT | 2024-08-30 | 198.40 | 220.70 | 230.70 | 0.00 | - | 8 | 24 | 6.05% |
| SPX240920P05530000 | 2024-04-09 11:04AM EDT | 2024-09-20 | 329.13 | 274.80 | 290.90 | 0.00 | - | - | 10 | 12.68% |
| SPX241018P05530000 | 2024-05-15 11:33AM EDT | 2024-10-18 | 234.25 | 232.70 | 236.60 | 0.00 | - | - | 3 | 5.85% |
| SPXW241031P05530000 | 2024-05-23 11:49AM EDT | 2024-10-31 | 212.50 | 236.70 | 239.00 | 0.00 | - | - | 10 | 5.91% |
© 2024 Yahoo. Tutti i diritti riservati.