Italia markets close in 8 hours 13 minutes
FTSE MIB
33.538,88 -177,66 (-0,53%) 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
83,50 +0,12 (+0,14%) Bitcoin EUR
58.376,86 -709,32 (-1,20%)
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:5740.00
Opzioni d'acquistoper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C05740000 | 2024-06-28 10:57AM EDT | 2024-07-05 | 0.15 | 0.00 | 0.10 | 0.00 | - | 195 | 0 | 16.65% |
| SPXW240712C05740000 | 2024-06-28 3:00PM EDT | 2024-07-12 | 0.37 | 0.15 | 0.25 | 0.00 | - | 6 | 0 | 11.10% |
| SPX240719C05740000 | 2024-07-01 9:49AM EDT | 2024-07-19 | 0.69 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 9.33% |
| SPXW240726C05740000 | 2024-07-01 10:47AM EDT | 2024-07-26 | 1.42 | 1.00 | 1.15 | 0.00 | - | 29 | 0 | 9.06% |
| SPXW240731C05740000 | 2024-07-01 3:56PM EDT | 2024-07-31 | 2.37 | 1.95 | 2.10 | 0.00 | - | 18 | 0 | 9.15% |
| SPXW240802C05740000 | 2024-07-01 2:53PM EDT | 2024-08-02 | 3.24 | 2.65 | 2.85 | 0.00 | - | 4 | 0 | 9.39% |
| SPX240816C05740000 | 2024-07-01 9:41PM EDT | 2024-08-16 | 7.61 | 7.10 | 7.40 | -0.89 | -10.47% | 5 | 0 | 9.66% |
| SPXW240830C05740000 | 2024-06-28 3:58PM EDT | 2024-08-30 | 18.25 | 14.50 | 14.80 | 0.00 | - | 25 | 0 | 10.24% |
| SPXW240920C05740000 | 2024-06-28 2:48PM EDT | 2024-09-20 | 33.30 | 27.10 | 27.40 | 0.00 | - | 66 | 0 | 10.83% |
| SPXW240930C05740000 | 2024-07-01 11:06AM EDT | 2024-09-30 | 33.50 | 33.30 | 33.70 | 0.00 | - | 6 | 0 | 11.06% |
| SPX241018C05740000 | 2024-06-12 3:19PM EDT | 2024-10-18 | 59.30 | 48.50 | 49.20 | 0.00 | - | 4 | 0 | 11.84% |
| SPXW241115C05740000 | 2024-06-21 3:13PM EDT | 2024-11-15 | 100.61 | 80.20 | 81.10 | 0.00 | - | 4 | 0 | 13.43% |
| SPXW241129C05740000 | 2024-06-25 3:33PM EDT | 2024-11-29 | 108.37 | 91.20 | 92.30 | 0.00 | - | - | 0 | 13.70% |
Opzioni di venditaper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240816P05740000 | 2024-06-27 9:37AM EDT | 2024-08-16 | 230.20 | 249.90 | 257.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830P05740000 | 2024-06-28 11:37AM EDT | 2024-08-30 | 215.77 | 246.40 | 253.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05740000 | 2024-06-10 11:46AM EDT | 2024-09-20 | 332.30 | 243.60 | 252.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930P05740000 | 2024-06-10 11:46AM EDT | 2024-09-30 | 331.05 | 243.60 | 252.20 | 0.00 | - | - | 0 | 0.00% |
| SPX241018P05740000 | 2024-06-11 12:35PM EDT | 2024-10-18 | 332.46 | 247.10 | 249.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW241031P05740000 | 2024-06-18 10:59AM EDT | 2024-10-31 | 243.52 | 250.20 | 251.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05740000 | 2024-06-18 10:59AM EDT | 2024-11-15 | 253.77 | 258.10 | 260.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241129P05740000 | 2024-06-17 3:36PM EDT | 2024-11-29 | 249.95 | 261.40 | 262.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW241231P05740000 | 2024-06-20 10:06AM EDT | 2024-12-31 | 251.53 | 267.80 | 269.50 | 0.00 | - | - | 0 | 4.39% |
© 2024 Yahoo. Tutti i diritti riservati.