Italia markets close in 7 hours 44 minutes
FTSE MIB
33.500,40 -216,14 (-0,64%) 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
83,41 +0,03 (+0,04%) Bitcoin EUR
58.384,32 -656,39 (-1,11%)
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:5680.00
Opzioni d'acquistoper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240702C05680000 | 2024-06-27 9:38AM EDT | 2024-07-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 0 | 24.81% |
| SPXW240703C05680000 | 2024-06-28 3:54PM EDT | 2024-07-03 | 0.07 | 0.00 | 0.05 | 0.00 | - | 148 | 0 | 17.58% |
| SPXW240705C05680000 | 2024-07-01 10:28AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 13.28% |
| SPXW240712C05680000 | 2024-07-01 3:42PM EDT | 2024-07-12 | 0.40 | 0.30 | 0.40 | 0.00 | - | 778 | 0 | 9.45% |
| SPX240719C05680000 | 2024-07-01 3:57PM EDT | 2024-07-19 | 1.31 | 0.95 | 1.10 | 0.00 | - | 4 | 0 | 8.59% |
| SPXW240726C05680000 | 2024-06-28 4:07PM EDT | 2024-07-26 | 5.40 | 2.90 | 3.10 | 0.00 | - | 147 | 0 | 8.85% |
| SPXW240731C05680000 | 2024-07-01 3:55PM EDT | 2024-07-31 | 6.10 | 4.80 | 5.10 | 0.00 | - | 40 | 0 | 9.04% |
| SPXW240802C05680000 | 2024-07-01 2:12PM EDT | 2024-08-02 | 8.86 | 6.60 | 6.80 | 0.00 | - | 11 | 0 | 9.41% |
| SPXW240809C05680000 | 2024-07-01 2:16PM EDT | 2024-08-09 | 13.40 | 10.00 | 10.40 | 0.00 | - | 11 | 0 | 9.59% |
| SPX240816C05680000 | 2024-07-01 10:29PM EDT | 2024-08-16 | 15.13 | 14.20 | 14.60 | -2.19 | -12.64% | 600 | 0 | 9.82% |
| SPXW240830C05680000 | 2024-06-28 3:58PM EDT | 2024-08-30 | 30.65 | 24.70 | 25.20 | 0.00 | - | 25 | 0 | 10.45% |
| SPXW240920C05680000 | 2024-07-01 3:40PM EDT | 2024-09-20 | 45.00 | 41.60 | 41.90 | 0.00 | - | 44 | 0 | 11.15% |
| SPXW240930C05680000 | 2024-06-28 11:48AM EDT | 2024-09-30 | 68.26 | 48.70 | 49.50 | 0.00 | - | 1 | 0 | 11.38% |
| SPX241018C05680000 | 2024-06-28 3:00PM EDT | 2024-10-18 | 77.63 | 67.70 | 68.70 | 0.00 | - | 8 | 0 | 12.28% |
| SPXW241031C05680000 | 2024-06-27 3:34PM EDT | 2024-10-31 | 96.11 | 80.30 | 81.10 | 0.00 | - | 1 | 0 | 12.71% |
| SPX241115C05680000 | 2024-07-01 11:29AM EDT | 2024-11-15 | 108.62 | 102.30 | 103.40 | 0.00 | - | 1 | 0 | 13.82% |
| SPXW241231C05680000 | 2024-06-24 2:38PM EDT | 2024-12-31 | 164.85 | 145.70 | 147.00 | 0.00 | - | 2 | 0 | 14.94% |
Opzioni di venditaper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731P05680000 | 2024-06-28 2:34PM EDT | 2024-07-31 | 189.60 | 204.10 | 208.20 | 0.00 | - | 8 | 0 | 8.21% |
| SPXW240802P05680000 | 2024-06-28 8:56AM EDT | 2024-08-02 | 172.00 | 203.20 | 207.00 | 0.00 | - | 2 | 0 | 7.26% |
| SPXW240809P05680000 | 2024-06-28 2:46PM EDT | 2024-08-09 | 189.31 | 200.20 | 204.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05680000 | 2024-06-20 12:12PM EDT | 2024-08-30 | 184.80 | 201.30 | 205.60 | 0.00 | - | 19 | 0 | 4.46% |
| SPXW240920P05680000 | 2024-06-28 3:30PM EDT | 2024-09-20 | 197.70 | 204.10 | 207.90 | 0.00 | - | 19 | 0 | 4.92% |
| SPXW241018P05680000 | 2024-06-26 12:20PM EDT | 2024-10-18 | 205.00 | 211.80 | 212.80 | 0.00 | - | 2 | 0 | 5.33% |
| SPX241115P05680000 | 2024-06-20 10:08AM EDT | 2024-11-15 | 211.11 | 225.50 | 227.70 | 0.00 | - | - | 0 | 6.67% |
| SPXW241129P05680000 | 2024-06-17 3:36PM EDT | 2024-11-29 | 218.79 | 229.20 | 230.70 | 0.00 | - | - | 0 | 6.67% |
© 2024 Yahoo. Tutti i diritti riservati.