Italia markets close in 7 hours 49 minutes
FTSE MIB
33.476,20 -240,34 (-0,71%) 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
58.354,91 -645,69 (-1,09%)
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:5730.00
Opzioni d'acquistoper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C05730000 | 2024-07-01 3:40PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 16.11% |
| SPXW240712C05730000 | 2024-07-01 2:13PM EDT | 2024-07-12 | 0.24 | 0.15 | 0.25 | 0.00 | - | 58 | 0 | 10.73% |
| SPXW240719C05730000 | 2024-07-01 11:47AM EDT | 2024-07-19 | 0.70 | 0.40 | 0.55 | 0.00 | - | 40 | 0 | 9.28% |
| SPXW240726C05730000 | 2024-07-01 10:51AM EDT | 2024-07-26 | 1.71 | 1.15 | 1.25 | 0.00 | - | 26 | 0 | 8.90% |
| SPXW240731C05730000 | 2024-07-01 11:13AM EDT | 2024-07-31 | 3.00 | 2.15 | 2.30 | 0.00 | - | 7 | 0 | 9.03% |
| SPXW240802C05730000 | 2024-07-01 3:56PM EDT | 2024-08-02 | 3.99 | 3.00 | 3.30 | 0.00 | - | 7 | 0 | 9.38% |
| SPXW240816C05730000 | 2024-07-01 2:46PM EDT | 2024-08-16 | 9.70 | 8.10 | 8.40 | 0.00 | - | 6 | 0 | 9.70% |
| SPXW240830C05730000 | 2024-07-01 10:53AM EDT | 2024-08-30 | 16.40 | 15.50 | 15.90 | 0.00 | - | 6 | 0 | 10.20% |
| SPX240920C05730000 | 2024-07-01 3:59PM EDT | 2024-09-20 | 31.70 | 28.20 | 28.60 | 0.00 | - | 2 | 0 | 10.75% |
| SPXW240930C05730000 | 2024-07-01 12:31PM EDT | 2024-09-30 | 39.90 | 34.50 | 35.10 | 0.00 | - | 6 | 0 | 10.99% |
| SPXW241018C05730000 | 2024-06-25 10:05AM EDT | 2024-10-18 | 66.60 | 51.40 | 52.00 | 0.00 | - | 11 | 0 | 11.89% |
| SPXW241031C05730000 | 2024-06-27 1:42PM EDT | 2024-10-31 | 78.60 | 62.00 | 62.80 | 0.00 | - | - | 0 | 12.29% |
| SPXW241115C05730000 | 2024-06-28 10:26AM EDT | 2024-11-15 | 114.75 | 82.80 | 83.70 | 0.00 | - | 1 | 0 | 13.42% |
| SPXW241129C05730000 | 2024-06-28 10:35AM EDT | 2024-11-29 | 126.88 | 94.40 | 95.40 | 0.00 | - | 1 | 0 | 13.72% |
Opzioni di venditaper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P05730000 | 2024-07-01 3:00PM EDT | 2024-07-05 | 257.67 | 265.80 | 274.20 | 0.00 | - | 1 | 0 | 42.08% |
| SPXW240816P05730000 | 2024-06-12 10:28AM EDT | 2024-08-16 | 253.12 | 243.30 | 249.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05730000 | 2024-06-13 9:50AM EDT | 2024-09-20 | 260.49 | 237.80 | 246.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05730000 | 2024-06-13 9:50AM EDT | 2024-09-30 | 260.94 | 238.90 | 246.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05730000 | 2024-06-25 10:47AM EDT | 2024-10-18 | 246.05 | 242.20 | 244.30 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05730000 | 2024-06-18 9:38AM EDT | 2024-11-15 | 240.56 | 254.40 | 256.90 | 0.00 | - | - | 0 | 4.19% |
| SPXW241129P05730000 | 2024-06-18 9:38AM EDT | 2024-11-29 | 243.46 | 256.80 | 258.20 | 0.00 | - | - | 0 | 4.37% |
© 2024 Yahoo. Tutti i diritti riservati.