Italia markets close in 8 hours 3 minutes
FTSE MIB
33.573,84 -142,70 (-0,42%) Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
83,42 +0,04 (+0,05%) Bitcoin EUR
58.459,12 -613,69 (-1,04%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:26PM EDT
Prezzo d'esercizio:5585.00
Opzioni d'acquistoper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240702C05585000 | 2024-07-02 12:36AM EDT | 2024-07-02 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 0 | 15.43% |
| SPXW240703C05585000 | 2024-07-01 3:52PM EDT | 2024-07-03 | 0.05 | 0.05 | 0.10 | 0.00 | - | 148 | 0 | 10.89% |
| SPXW240705C05585000 | 2024-07-01 4:08PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1,337 | 0 | 8.09% |
| SPXW240708C05585000 | 2024-07-01 4:11PM EDT | 2024-07-08 | 0.40 | 0.25 | 0.35 | 0.00 | - | 652 | 0 | 6.87% |
| SPXW240709C05585000 | 2024-07-01 3:59PM EDT | 2024-07-09 | 1.00 | 0.60 | 0.75 | 0.00 | - | 94 | 0 | 7.26% |
| SPXW240710C05585000 | 2024-07-01 3:54PM EDT | 2024-07-10 | 1.65 | 1.05 | 1.15 | 0.00 | - | 3,149 | 0 | 7.40% |
| SPXW240711C05585000 | 2024-07-01 3:25PM EDT | 2024-07-11 | 3.13 | 2.50 | 2.70 | 0.00 | - | 6 | 0 | 8.44% |
| SPXW240712C05585000 | 2024-07-01 3:46PM EDT | 2024-07-12 | 4.33 | 3.60 | 3.80 | 0.00 | - | 66 | 0 | 8.78% |
| SPXW240719C05585000 | 2024-07-01 4:01PM EDT | 2024-07-19 | 10.60 | 8.60 | 8.80 | 0.00 | - | 9 | 0 | 8.83% |
| SPXW240726C05585000 | 2024-07-01 9:30AM EDT | 2024-07-26 | 22.50 | 15.30 | 15.60 | 0.00 | - | 4 | 0 | 9.27% |
| SPXW240731C05585000 | 2024-07-01 3:27PM EDT | 2024-07-31 | 20.70 | 20.60 | 21.00 | 0.00 | - | 49 | 0 | 9.61% |
| SPX240816C05585000 | 2024-07-01 2:35PM EDT | 2024-08-16 | 43.14 | 38.70 | 39.40 | 0.00 | - | 35 | 0 | 10.60% |
| SPXW240830C05585000 | 2024-06-26 11:40AM EDT | 2024-08-30 | 68.20 | 55.50 | 56.10 | 0.00 | - | 4 | 0 | 11.37% |
| SPX240920C05585000 | 2024-06-28 11:02AM EDT | 2024-09-20 | 104.60 | 78.40 | 79.00 | 0.00 | - | 186 | 0 | 12.16% |
| SPXW240930C05585000 | 2024-06-12 12:20PM EDT | 2024-09-30 | 96.37 | 88.10 | 89.00 | 0.00 | - | - | 0 | 12.43% |
Opzioni di venditaper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240702P05585000 | 2024-07-01 4:02PM EDT | 2024-07-02 | 110.30 | 122.20 | 129.70 | 0.00 | - | 6 | 0 | 51.28% |
| SPXW240703P05585000 | 2024-07-01 2:23PM EDT | 2024-07-03 | 108.00 | 120.20 | 128.60 | 0.00 | - | 6 | 0 | 35.37% |
| SPXW240705P05585000 | 2024-07-01 2:04PM EDT | 2024-07-05 | 112.56 | 118.30 | 126.70 | 0.00 | - | 3 | 0 | 23.90% |
| SPXW240708P05585000 | 2024-07-01 10:10AM EDT | 2024-07-08 | 114.00 | 120.80 | 123.60 | 0.00 | - | 1 | 0 | 16.64% |
| SPXW240712P05585000 | 2024-06-28 10:32AM EDT | 2024-07-12 | 74.32 | 119.70 | 122.00 | 0.00 | - | 2 | 0 | 12.66% |
| SPX240719P05585000 | 2024-07-01 9:48AM EDT | 2024-07-19 | 113.70 | 119.20 | 121.10 | 0.00 | - | 14 | 0 | 9.62% |
| SPXW240726P05585000 | 2024-06-27 9:44AM EDT | 2024-07-26 | 104.50 | 118.90 | 123.30 | 0.00 | - | - | 0 | 8.73% |
| SPXW240731P05585000 | 2024-06-28 2:30PM EDT | 2024-07-31 | 115.80 | 122.20 | 126.30 | 0.00 | - | 14 | 0 | 8.65% |
| SPX240816P05585000 | 2024-06-28 10:16AM EDT | 2024-08-16 | 99.60 | 129.80 | 131.30 | 0.00 | - | 32 | 0 | 7.84% |
| SPXW240830P05585000 | 2024-07-01 3:27PM EDT | 2024-08-30 | 134.90 | 136.10 | 136.80 | 0.00 | - | 1 | 0 | 7.64% |
| SPXW240920P05585000 | 2024-07-01 2:14PM EDT | 2024-09-20 | 137.40 | 146.10 | 146.60 | 0.00 | - | 41 | 0 | 7.70% |
| SPXW240930P05585000 | 2024-07-01 1:29PM EDT | 2024-09-30 | 143.50 | 149.90 | 150.90 | 0.00 | - | 47 | 0 | 7.71% |
| SPXW241031P05585000 | 2024-06-18 10:22AM EDT | 2024-10-31 | 160.39 | 163.70 | 165.00 | 0.00 | - | - | 0 | 7.90% |
© 2024 Yahoo. Tutti i diritti riservati.