Italia markets close in 7 hours 7 minutes
FTSE MIB
34.531,02 -128,53 (-0,37%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.484,98 -97,55 (-0,16%)
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:5540.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05540000 | 2024-05-28 10:20AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 952 | 17.77% |
| SPXW240614C05540000 | 2024-05-28 10:14AM EDT | 2024-06-14 | 1.05 | 0.65 | 0.80 | 0.00 | - | 58 | 57 | 9.67% |
| SPX240621C05540000 | 2024-05-28 1:38PM EDT | 2024-06-21 | 1.80 | 1.10 | 1.30 | 0.00 | - | 160 | 875 | 8.79% |
| SPXW240628C05540000 | 2024-05-24 2:34PM EDT | 2024-06-28 | 3.30 | 2.40 | 2.55 | 0.00 | - | 143 | 307 | 8.73% |
| SPXW240705C05540000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 4.82 | 4.10 | 4.40 | 0.00 | - | 1 | 43 | 8.84% |
| SPXW240712C05540000 | 2024-05-28 3:55PM EDT | 2024-07-12 | 8.80 | 7.40 | 7.80 | 0.00 | - | 25 | - | 9.33% |
| SPX240719C05540000 | 2024-05-24 12:14PM EDT | 2024-07-19 | 13.79 | 10.60 | 11.00 | 0.00 | - | 10 | 29 | 9.54% |
| SPXW240731C05540000 | 2024-05-23 3:07PM EDT | 2024-07-31 | 16.50 | 17.90 | 18.50 | 0.00 | - | 8 | 1,801 | 10.12% |
| SPXW240816C05540000 | 2024-05-14 3:53PM EDT | 2024-08-16 | 35.75 | 28.90 | 29.60 | 0.00 | - | 1 | 30 | 10.75% |
| SPXW240830C05540000 | 2024-05-22 11:42AM EDT | 2024-08-30 | 56.20 | 39.90 | 40.60 | 0.00 | - | 58 | 146 | 11.30% |
| SPXW240920C05540000 | 2024-05-24 10:11AM EDT | 2024-09-20 | 59.70 | 56.70 | 57.30 | 0.00 | - | 33 | 133 | 11.96% |
| SPXW240930C05540000 | 2024-05-22 1:00PM EDT | 2024-09-30 | 82.90 | 63.30 | 64.40 | 0.00 | - | 16 | 20 | 12.16% |
| SPXW241018C05540000 | 2024-05-23 12:39PM EDT | 2024-10-18 | 98.00 | 81.40 | 82.40 | 0.00 | - | - | 4 | 12.93% |
| SPXW241031C05540000 | 2024-05-23 12:37PM EDT | 2024-10-31 | 110.05 | 92.50 | 93.70 | 0.00 | - | - | 91 | 13.29% |
| SPX241115C05540000 | 2024-05-23 11:09AM EDT | 2024-11-15 | 128.50 | 113.10 | 114.50 | 0.00 | - | - | 6 | 14.26% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05540000 | 2024-05-17 2:20PM EDT | 2024-06-21 | 231.61 | 238.70 | 246.00 | 0.00 | - | 18 | 28 | 14.43% |
| SPXW240628P05540000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 219.73 | 237.20 | 241.70 | 0.00 | - | 5 | 5 | 11.24% |
| SPXW240816P05540000 | 2024-05-23 10:02AM EDT | 2024-08-16 | 210.00 | 225.50 | 234.00 | 0.00 | - | - | 1 | 3.62% |
| SPXW240830P05540000 | 2024-05-22 12:10PM EDT | 2024-08-30 | 203.98 | 225.40 | 233.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P05540000 | 2024-05-23 12:32PM EDT | 2024-09-20 | 205.01 | 232.20 | 234.70 | 0.00 | - | - | 3 | 3.79% |
| SPX241018P05540000 | 2024-05-15 10:27AM EDT | 2024-10-18 | 251.48 | 236.10 | 240.00 | 0.00 | - | - | 27 | 4.95% |
| SPXW241031P05540000 | 2024-05-23 12:27PM EDT | 2024-10-31 | 217.60 | 240.90 | 243.20 | 0.00 | - | - | 9 | 5.28% |
| SPX241115P05540000 | 2024-05-23 3:33PM EDT | 2024-11-15 | 261.67 | 248.00 | 252.60 | 0.00 | - | - | 1 | 6.23% |
© 2024 Yahoo. Tutti i diritti riservati.