Italia markets close in 7 hours 9 minutes
FTSE MIB
34.544,09 -115,46 (-0,33%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.446,87 -161,61 (-0,26%)
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:5570.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05570000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 2,455 | 19.78% |
| SPXW240614C05570000 | 2024-05-28 1:38PM EDT | 2024-06-14 | 0.65 | 0.40 | 0.55 | 0.00 | - | 4 | 10 | 10.14% |
| SPX240621C05570000 | 2024-05-28 3:12AM EDT | 2024-06-21 | 1.05 | 0.75 | 0.80 | 0.00 | - | 2 | 253 | 8.99% |
| SPXW240628C05570000 | 2024-05-28 2:23PM EDT | 2024-06-28 | 1.82 | 1.45 | 1.60 | 0.00 | - | 122 | 39,657 | 8.83% |
| SPXW240705C05570000 | 2024-05-24 10:26AM EDT | 2024-07-05 | 3.31 | 2.60 | 2.85 | 0.00 | - | 3 | 9 | 8.86% |
| SPX240719C05570000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 8.62 | 7.50 | 7.80 | 0.00 | - | 283 | 2,108 | 9.47% |
| SPXW240731C05570000 | 2024-05-22 11:50AM EDT | 2024-07-31 | 23.02 | 13.40 | 14.00 | 0.00 | - | 14 | 8 | 10.03% |
| SPX240816C05570000 | 2024-05-28 11:22AM EDT | 2024-08-16 | 27.02 | 21.90 | 22.70 | 0.00 | - | 1 | 8 | 10.48% |
| SPXW240830C05570000 | 2024-05-21 2:51PM EDT | 2024-08-30 | 46.31 | 32.70 | 33.40 | 0.00 | - | - | 2 | 11.15% |
| SPXW240920C05570000 | 2024-05-28 4:00PM EDT | 2024-09-20 | 55.10 | 48.00 | 48.70 | 0.00 | - | 32 | 115 | 11.80% |
| SPXW240930C05570000 | 2024-05-22 10:35AM EDT | 2024-09-30 | 71.87 | 54.60 | 55.50 | 0.00 | - | 8 | 15 | 12.01% |
| SPX241018C05570000 | 2024-05-20 10:01AM EDT | 2024-10-18 | 93.35 | 70.70 | 71.90 | 0.00 | - | - | 2 | 12.72% |
| SPXW241031C05570000 | 2024-05-28 2:59PM EDT | 2024-10-31 | 84.30 | 81.70 | 82.80 | 0.00 | - | 1 | 15 | 13.09% |
| SPX241115C05570000 | 2024-05-23 11:08AM EDT | 2024-11-15 | 115.10 | 101.90 | 103.30 | 0.00 | - | - | 44 | 14.10% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05570000 | 2024-05-17 9:45AM EDT | 2024-06-21 | 255.19 | 264.90 | 272.30 | 0.00 | - | 1 | 1 | 14.19% |
| SPXW240719P05570000 | 2024-05-16 10:41AM EDT | 2024-07-19 | 228.88 | 249.40 | 256.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05570000 | 2024-05-16 10:46AM EDT | 2024-08-16 | 228.67 | 247.10 | 253.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P05570000 | 2024-05-16 10:46AM EDT | 2024-09-20 | 234.82 | 250.10 | 252.70 | 0.00 | - | 2 | 11 | 0.00% |
| SPXW240930P05570000 | 2024-05-23 12:31PM EDT | 2024-09-30 | 226.30 | 247.20 | 258.20 | 0.00 | - | - | 4 | 0.00% |
| SPXW241031P05570000 | 2024-05-23 8:44AM EDT | 2024-10-31 | 218.40 | 255.80 | 258.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.