Italia markets close in 7 hours 47 minutes
FTSE MIB
33.466,48 -250,06 (-0,74%) 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
83,37 -0,01 (-0,01%) Bitcoin EUR
58.408,35 -610,80 (-1,03%)
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:5710.00
Opzioni d'acquistoper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C05710000 | 2024-07-01 12:49PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 14.99% |
| SPXW240712C05710000 | 2024-07-01 2:11PM EDT | 2024-07-12 | 0.32 | 0.20 | 0.25 | 0.00 | - | 34 | 0 | 10.01% |
| SPXW240719C05710000 | 2024-07-01 3:50PM EDT | 2024-07-19 | 0.70 | 0.60 | 0.70 | 0.00 | - | 13 | 0 | 8.96% |
| SPXW240726C05710000 | 2024-07-01 2:03PM EDT | 2024-07-26 | 2.22 | 1.65 | 1.80 | 0.00 | - | 34 | 0 | 8.86% |
| SPXW240731C05710000 | 2024-07-01 10:11AM EDT | 2024-07-31 | 4.25 | 2.95 | 3.10 | 0.00 | - | 4 | 0 | 8.98% |
| SPXW240802C05710000 | 2024-07-01 12:45PM EDT | 2024-08-02 | 5.92 | 4.10 | 4.40 | 0.00 | - | 11 | 0 | 9.37% |
| SPX240816C05710000 | 2024-07-01 10:51PM EDT | 2024-08-16 | 10.30 | 9.90 | 10.20 | -1.69 | -14.10% | 1 | 0 | 9.65% |
| SPXW240830C05710000 | 2024-07-01 3:59PM EDT | 2024-08-30 | 21.55 | 18.70 | 19.00 | 0.00 | - | 2 | 0 | 10.26% |
| SPX240920C05710000 | 2024-07-01 4:02PM EDT | 2024-09-20 | 36.69 | 32.70 | 33.10 | 0.00 | - | 2 | 0 | 10.85% |
| SPXW240930C05710000 | 2024-06-28 3:39PM EDT | 2024-09-30 | 46.33 | 39.50 | 40.10 | 0.00 | - | 5 | 0 | 11.10% |
| SPXW241018C05710000 | 2024-06-24 1:33PM EDT | 2024-10-18 | 75.27 | 57.40 | 58.10 | 0.00 | - | 52 | 0 | 12.02% |
| SPXW241031C05710000 | 2024-07-01 9:41AM EDT | 2024-10-31 | 79.34 | 68.50 | 69.40 | 0.00 | - | 2 | 0 | 12.42% |
| SPX241115C05710000 | 2024-07-01 11:29AM EDT | 2024-11-15 | 95.77 | 89.90 | 91.00 | 0.00 | - | 2 | 0 | 13.55% |
| SPXW241129C05710000 | 2024-06-18 1:17PM EDT | 2024-11-29 | 132.61 | 102.10 | 103.00 | 0.00 | - | - | 0 | 13.85% |
Opzioni di venditaper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240726P05710000 | 2024-06-28 3:32PM EDT | 2024-07-26 | 230.06 | 232.50 | 239.40 | 0.00 | - | 4 | 0 | 10.67% |
| SPXW240731P05710000 | 2024-06-28 3:05PM EDT | 2024-07-31 | 220.77 | 231.50 | 238.60 | 0.00 | - | 6 | 0 | 9.34% |
| SPX240816P05710000 | 2024-06-17 1:33PM EDT | 2024-08-16 | 215.60 | 226.70 | 233.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830P05710000 | 2024-06-28 2:46PM EDT | 2024-08-30 | 214.58 | 224.20 | 230.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240920P05710000 | 2024-06-13 9:50AM EDT | 2024-09-20 | 245.24 | 227.30 | 228.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05710000 | 2024-06-13 9:50AM EDT | 2024-09-30 | 246.19 | 224.80 | 232.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW241031P05710000 | 2024-06-18 11:56AM EDT | 2024-10-31 | 222.67 | 233.10 | 234.40 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05710000 | 2024-06-18 11:56AM EDT | 2024-11-15 | 234.02 | 242.80 | 245.30 | 0.00 | - | - | 0 | 5.65% |
| SPXW241129P05710000 | 2024-06-17 3:17PM EDT | 2024-11-29 | 232.76 | 246.20 | 247.60 | 0.00 | - | - | 0 | 5.71% |
| SPXW241231P05710000 | 2024-06-26 9:54AM EDT | 2024-12-31 | 255.34 | 253.70 | 255.30 | 0.00 | - | - | 0 | 6.04% |
© 2024 Yahoo. Tutti i diritti riservati.