Italia markets close in 4 hours 18 minutes
FTSE MIB
34.325,63 -333,92 (-0,96%) 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
80,42 +0,59 (+0,74%) Bitcoin EUR
62.544,52 -656,59 (-1,04%)
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:5725.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05725000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 101 | 29.59% |
| SPXW240607C05725000 | 2024-05-28 4:03PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 226 | - | 16.85% |
| SPXW240621C05725000 | 2024-05-28 11:27AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.35 | 0.00 | - | 68 | 231 | 11.91% |
| SPXW240628C05725000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 0.40 | 0.25 | 0.40 | 0.00 | - | 70 | 121 | 10.65% |
| SPXW240719C05725000 | 2024-05-28 11:04AM EDT | 2024-07-19 | 1.60 | 1.25 | 1.40 | 0.00 | - | 131 | 325 | 9.70% |
| SPXW240731C05725000 | 2024-05-24 9:39AM EDT | 2024-07-31 | 2.85 | 2.50 | 2.70 | 0.00 | - | 5 | 59 | 9.72% |
| SPX240816C05725000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 6.30 | 5.30 | 5.60 | 0.00 | - | 5 | 7,167 | 9.97% |
| SPXW240830C05725000 | 2024-05-22 11:12AM EDT | 2024-08-30 | 16.76 | 9.30 | 9.70 | 0.00 | - | 10 | 121 | 10.38% |
| SPXW240920C05725000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 26.60 | 16.80 | 17.20 | 0.00 | - | 17 | 385 | 10.87% |
| SPXW240930C05725000 | 2024-05-28 1:59PM EDT | 2024-09-30 | 22.93 | 20.20 | 20.70 | 0.00 | - | 72 | 147 | 11.00% |
| SPX241018C05725000 | 2024-05-24 3:18PM EDT | 2024-10-18 | 32.26 | 29.70 | 30.30 | 0.00 | - | 2 | 304 | 11.58% |
| SPXW241031C05725000 | 2024-05-22 2:31PM EDT | 2024-10-31 | 44.84 | 36.70 | 37.40 | 0.00 | - | 2 | 16 | 11.91% |
| SPX241115C05725000 | 2024-05-24 3:02PM EDT | 2024-11-15 | 54.30 | 50.60 | 51.30 | 0.00 | - | 1 | 276 | 12.78% |
| SPX241220C05725000 | 2024-05-28 1:39PM EDT | 2024-12-20 | 80.70 | 72.70 | 73.40 | 0.00 | - | 2,009 | 4,896 | 13.50% |
| SPXW241231C05725000 | 2024-05-28 3:38PM EDT | 2024-12-31 | 85.51 | 79.20 | 80.40 | 0.00 | - | 7 | 136 | 13.69% |
| SPX250117C05725000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 98.79 | 91.60 | 92.90 | 0.00 | - | 768 | 967 | 14.09% |
| SPX250221C05725000 | 2024-05-24 12:16PM EDT | 2025-02-21 | 126.50 | 116.00 | 117.40 | 0.00 | - | 32 | 80 | 14.73% |
| SPX250321C05725000 | 2024-05-23 1:58PM EDT | 2025-03-21 | 140.36 | 137.30 | 138.60 | 0.00 | - | 1 | 67 | 15.28% |
| SPXW250331C05725000 | 2024-05-28 3:25PM EDT | 2025-03-31 | 151.60 | 143.80 | 145.40 | 0.00 | - | 16 | 85 | 15.43% |
| SPX250417C05725000 | 2024-05-24 3:19PM EDT | 2025-04-17 | 166.12 | 158.10 | 159.60 | 0.00 | - | 4 | 157 | 15.80% |
| SPX250516C05725000 | 2024-05-22 2:00PM EDT | 2025-05-16 | 200.08 | 179.30 | 182.30 | 0.00 | - | 18 | 262 | 16.33% |
| SPX250620C05725000 | 2024-05-23 10:26AM EDT | 2025-06-20 | 224.60 | 205.30 | 207.40 | 0.00 | - | 2 | 274 | 16.80% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05725000 | 2024-05-20 1:18PM EDT | 2024-06-28 | 374.76 | 421.30 | 428.30 | 0.00 | - | 1 | 0 | 17.94% |
| SPX240719P05725000 | 2024-05-23 10:37AM EDT | 2024-07-19 | 369.60 | 406.00 | 413.30 | 0.00 | - | - | 5 | 0.00% |
| SPXW240920P05725000 | 2024-05-15 11:48AM EDT | 2024-09-20 | 370.74 | 375.00 | 385.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241018P05725000 | 2024-04-11 10:25AM EDT | 2024-10-18 | 490.10 | 417.80 | 436.00 | 0.00 | - | - | 1 | 9.76% |
| SPX241115P05725000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 580.57 | 320.90 | 331.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05725000 | 2024-03-27 3:18PM EDT | 2024-12-20 | 433.62 | 510.70 | 525.90 | 0.00 | - | 1 | 6 | 16.10% |
| SPXW241231P05725000 | 2024-05-22 2:02PM EDT | 2024-12-31 | 359.61 | 367.10 | 375.80 | 0.00 | - | 11 | 73 | 0.00% |
| SPX250117P05725000 | 2024-05-28 12:30PM EDT | 2025-01-17 | 348.00 | 367.30 | 373.20 | 0.00 | - | 1 | 64 | 0.00% |
| SPX250221P05725000 | 2024-05-17 2:31PM EDT | 2025-02-21 | 370.57 | 369.30 | 375.90 | 0.00 | - | 1 | 8 | 0.00% |
| SPX250321P05725000 | 2024-05-23 1:58PM EDT | 2025-03-21 | 377.36 | 374.70 | 379.70 | 0.00 | - | 1 | 428 | 0.00% |
| SPXW250331P05725000 | 2024-05-15 12:15PM EDT | 2025-03-31 | 381.90 | 376.50 | 380.10 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250620P05725000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 497.44 | 388.40 | 391.10 | 0.00 | - | 18 | 12 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.