Italia markets close in 6 hours 25 minutes
FTSE MIB
34.379,42 -162,59 (-0,47%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,86 +0,12 (+0,15%) Bitcoin EUR
62.811,11 -1.754,87 (-2,72%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5775.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C05775000 | 2024-06-07 10:46AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 25.10% |
| SPXW240621C05775000 | 2024-06-05 11:18AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.15 | 0.00 | - | 11 | 0 | 15.75% |
| SPXW240628C05775000 | 2024-06-05 9:44AM EDT | 2024-06-28 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 0 | 12.99% |
| SPX240719C05775000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 1.10 | 1.00 | 1.15 | 0.00 | - | 4 | 0 | 10.68% |
| SPXW240731C05775000 | 2024-06-05 3:35PM EDT | 2024-07-31 | 2.79 | 2.30 | 2.50 | 0.00 | - | 5 | 0 | 10.54% |
| SPXW240816C05775000 | 2024-06-10 12:59PM EDT | 2024-08-16 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 0 | 10.73% |
| SPXW240830C05775000 | 2024-06-06 10:34AM EDT | 2024-08-30 | 11.25 | 9.50 | 9.90 | 0.00 | - | 2 | 0 | 11.04% |
| SPX240920C05775000 | 2024-06-05 3:59PM EDT | 2024-09-20 | 18.36 | 17.10 | 17.60 | 0.00 | - | 9 | 0 | 11.42% |
| SPXW240930C05775000 | 2024-06-05 10:38AM EDT | 2024-09-30 | 17.78 | 21.20 | 21.80 | 0.00 | - | 3 | 0 | 11.59% |
| SPXW241018C05775000 | 2024-06-07 2:02PM EDT | 2024-10-18 | 33.67 | 31.80 | 32.40 | 0.00 | - | 1 | 0 | 12.20% |
| SPXW241031C05775000 | 2024-06-05 1:01PM EDT | 2024-10-31 | 36.97 | 39.00 | 39.80 | 0.00 | - | 2 | 0 | 12.50% |
| SPX241115C05775000 | 2024-06-05 11:37AM EDT | 2024-11-15 | 50.05 | 53.80 | 54.70 | 0.00 | - | 1 | 0 | 13.42% |
| SPXW241129C05775000 | 2024-06-07 1:29PM EDT | 2024-11-29 | 68.10 | 62.70 | 63.60 | 0.00 | - | 12 | 0 | 13.68% |
| SPX241220C05775000 | 2024-06-10 3:06PM EDT | 2024-12-20 | 79.43 | 76.90 | 77.80 | 0.00 | - | 8 | 0 | 14.08% |
| SPXW241231C05775000 | 2024-06-10 11:17AM EDT | 2024-12-31 | 82.01 | 84.00 | 85.20 | 0.00 | - | 5 | 0 | 14.27% |
| SPX250117C05775000 | 2024-06-10 4:13PM EDT | 2025-01-17 | 98.67 | 97.10 | 98.50 | 0.00 | - | 208 | 0 | 14.68% |
| SPX250221C05775000 | 2024-06-10 11:17AM EDT | 2025-02-21 | 120.21 | 122.30 | 123.80 | 0.00 | - | 3 | 0 | 15.29% |
| SPX250321C05775000 | 2024-06-07 3:13PM EDT | 2025-03-21 | 142.15 | 144.70 | 146.00 | 0.00 | - | 16 | 0 | 15.84% |
| SPXW250331C05775000 | 2024-05-31 11:55AM EDT | 2025-03-31 | 99.01 | 151.20 | 153.10 | 0.00 | - | 66 | 0 | 15.98% |
| SPX250417C05775000 | 2024-05-30 12:25PM EDT | 2025-04-17 | 127.59 | 165.40 | 168.50 | 0.00 | - | 3 | 0 | 16.39% |
| SPX250516C05775000 | 2024-05-14 2:42PM EDT | 2025-05-16 | 159.50 | 187.70 | 190.30 | 0.00 | - | 2 | 0 | 16.82% |
| SPX250620C05775000 | 2024-06-05 3:50PM EDT | 2025-06-20 | 210.60 | 214.30 | 216.60 | 0.00 | - | 6 | 0 | 17.30% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05775000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 724.00 | 433.60 | 456.30 | 0.00 | - | - | 1 | 46.02% |
| SPXW240628P05775000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 436.72 | 403.30 | 409.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05775000 | 2024-05-31 2:33PM EDT | 2024-07-19 | 521.73 | 386.50 | 393.70 | 0.00 | - | 85 | 0 | 0.00% |
| SPXW241031P05775000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 382.45 | 347.00 | 357.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05775000 | 2024-04-01 12:10PM EDT | 2024-11-15 | 455.72 | 569.30 | 576.20 | 0.00 | - | - | 1 | 22.51% |
| SPX241220P05775000 | 2024-06-05 9:32AM EDT | 2024-12-20 | 384.88 | 354.80 | 357.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05775000 | 2024-06-07 12:39PM EDT | 2024-12-31 | 349.43 | 350.00 | 359.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05775000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 386.43 | 351.60 | 356.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05775000 | 2024-05-21 2:30PM EDT | 2025-02-21 | 381.61 | 354.40 | 359.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05775000 | 2024-06-05 1:57PM EDT | 2025-03-21 | 371.53 | 360.30 | 364.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05775000 | 2024-06-10 9:33AM EDT | 2025-03-31 | 374.14 | 362.00 | 364.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05775000 | 2024-04-29 2:16PM EDT | 2025-06-20 | 529.55 | 422.20 | 428.10 | 0.00 | - | - | 46 | 5.64% |
© 2024 Yahoo. Tutti i diritti riservati.