Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.483,43 -276,92 (-0,43%) CMC Crypto 200
1.444,14 -2,54 (-0,18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:51PM EDT
Prezzo d'esercizio:5630.00
Opzioni d'acquistoper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C05630000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 168 | 804 | 15.67% |
| SPXW240621C05630000 | 2024-06-05 11:19AM EDT | 2024-06-21 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 135 | 11.63% |
| SPXW240628C05630000 | 2024-06-10 3:18PM EDT | 2024-06-28 | 0.70 | 0.60 | 0.70 | -0.65 | -48.15% | 5 | 296 | 10.14% |
| SPXW240705C05630000 | 2024-06-10 12:57PM EDT | 2024-07-05 | 1.65 | 1.45 | 1.60 | -0.15 | -8.33% | 30 | 100 | 9.85% |
| SPXW240712C05630000 | 2024-06-10 3:21PM EDT | 2024-07-12 | 3.88 | 3.60 | 3.80 | -0.12 | -3.00% | 19 | 0 | 10.27% |
| SPX240719C05630000 | 2024-06-07 12:30PM EDT | 2024-07-19 | 7.45 | 5.70 | 5.80 | 0.00 | - | 4 | 408 | 10.23% |
| SPXW240731C05630000 | 2024-06-10 3:15PM EDT | 2024-07-31 | 12.75 | 11.50 | 11.70 | -0.43 | -3.26% | 1 | 0 | 10.74% |
| SPX240816C05630000 | 2024-06-05 3:17PM EDT | 2024-08-16 | 21.20 | 20.80 | 21.10 | 0.00 | - | 6 | 108 | 11.25% |
| SPXW240830C05630000 | 2024-06-07 12:37PM EDT | 2024-08-30 | 33.14 | 30.80 | 31.10 | 0.00 | - | 1 | 46 | 11.77% |
| SPXW240920C05630000 | 2024-06-05 3:46PM EDT | 2024-09-20 | 45.96 | 46.10 | 46.50 | 0.00 | - | 36 | 0 | 12.36% |
| SPXW240930C05630000 | 2024-05-29 9:45AM EDT | 2024-09-30 | 34.80 | 53.00 | 53.60 | 0.00 | - | 8 | 71 | 12.57% |
| SPX241018C05630000 | 2024-05-31 10:03AM EDT | 2024-10-18 | 39.20 | 69.40 | 70.20 | 0.00 | - | 4 | 2 | 13.25% |
| SPX241115C05630000 | 2024-05-20 9:54AM EDT | 2024-11-15 | 102.30 | 101.20 | 101.90 | 0.00 | - | - | 58 | 14.61% |
Opzioni di venditaper10 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P05630000 | 2024-06-07 3:42PM EDT | 2024-06-14 | 274.99 | 266.00 | 273.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621P05630000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 622.40 | 293.10 | 299.60 | 0.00 | - | 1 | 1 | 28.62% |
| SPXW240719P05630000 | 2024-05-31 1:57PM EDT | 2024-07-19 | 378.46 | 243.50 | 251.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05630000 | 2024-06-06 9:44AM EDT | 2024-08-16 | 239.63 | 237.30 | 248.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05630000 | 2024-06-10 1:27PM EDT | 2024-09-20 | 247.68 | 242.60 | 243.70 | -88.32 | -26.29% | 1 | 1 | 0.00% |
| SPX241018P05630000 | 2024-05-20 11:07AM EDT | 2024-10-18 | 272.88 | 245.20 | 247.30 | 0.00 | - | - | 26 | 0.00% |
| SPX241115P05630000 | 2024-05-28 9:43AM EDT | 2024-11-15 | 283.33 | 256.90 | 259.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.