Italia markets close in 7 hours 2 minutes
FTSE MIB
34.511,87 -147,68 (-0,43%) 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
80,54 +0,71 (+0,89%) Bitcoin EUR
62.574,22 -83,08 (-0,13%)
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:5590.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05590000 | 2024-05-16 2:17PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.10 | 0.00 | - | 4 | 42 | 21.05% |
| SPXW240614C05590000 | 2024-05-22 2:22PM EDT | 2024-06-14 | 0.90 | 0.30 | 0.50 | 0.00 | - | - | 12 | 10.64% |
| SPX240621C05590000 | 2024-05-28 10:49AM EDT | 2024-06-21 | 0.81 | 0.55 | 0.65 | 0.00 | - | 2 | 634 | 9.28% |
| SPXW240628C05590000 | 2024-05-28 2:01PM EDT | 2024-06-28 | 1.35 | 1.05 | 1.15 | 0.00 | - | 2 | 241 | 8.88% |
| SPXW240705C05590000 | 2024-05-28 12:20PM EDT | 2024-07-05 | 2.61 | 1.85 | 2.00 | 0.00 | - | 7 | 532 | 8.79% |
| SPXW240719C05590000 | 2024-05-28 10:22AM EDT | 2024-07-19 | 7.50 | 5.80 | 6.10 | 0.00 | - | 13 | 259 | 9.41% |
| SPXW240731C05590000 | 2024-05-20 12:37PM EDT | 2024-07-31 | 22.83 | 10.50 | 11.00 | 0.00 | - | 4 | 11 | 9.84% |
| SPXW240816C05590000 | 2024-05-28 1:10PM EDT | 2024-08-16 | 23.00 | 19.00 | 19.40 | 0.00 | - | 2 | 5 | 10.42% |
| SPX240920C05590000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 45.20 | 41.00 | 41.80 | 0.00 | - | 1 | 86 | 11.51% |
| SPXW240930C05590000 | 2024-04-22 1:42PM EDT | 2024-09-30 | 30.35 | 68.10 | 69.00 | 0.00 | - | 1 | 0 | 13.81% |
| SPXW241018C05590000 | 2024-05-28 1:46PM EDT | 2024-10-18 | 69.10 | 63.00 | 63.90 | 0.00 | - | 32 | 26 | 12.45% |
| SPXW241031C05590000 | 2024-05-20 9:44AM EDT | 2024-10-31 | 93.88 | 73.20 | 74.40 | 0.00 | - | - | 26 | 12.83% |
| SPX241115C05590000 | 2024-05-28 2:58PM EDT | 2024-11-15 | 96.73 | 92.00 | 93.20 | 0.00 | - | 96 | 0 | 13.76% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05590000 | 2024-05-23 10:11AM EDT | 2024-06-21 | 255.00 | 291.50 | 297.50 | 0.00 | - | 10 | 10 | 17.05% |
| SPXW240628P05590000 | 2024-04-25 9:38AM EDT | 2024-06-28 | 548.17 | 244.20 | 283.30 | 0.00 | - | - | 10 | 0.00% |
| SPXW240705P05590000 | 2024-05-28 11:41AM EDT | 2024-07-05 | 254.99 | 282.00 | 289.00 | 0.00 | - | 2 | 0 | 10.57% |
| SPXW240816P05590000 | 2024-05-13 1:29PM EDT | 2024-08-16 | 327.47 | 268.70 | 277.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240920P05590000 | 2024-05-23 3:48PM EDT | 2024-09-20 | 280.67 | 269.70 | 272.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW241018P05590000 | 2024-05-28 11:46AM EDT | 2024-10-18 | 248.82 | 271.30 | 273.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241031P05590000 | 2024-05-23 3:13PM EDT | 2024-10-31 | 287.10 | 271.90 | 274.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.