Italia markets close in 4 hours 53 minutes
FTSE MIB
34.345,14 -314,41 (-0,91%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.604,88 -593,34 (-0,94%)
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:5825.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05825000 | 2024-05-22 2:35PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.25 | 0.00 | - | 589 | 813 | 13.77% |
| SPXW240628C05825000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 34 | 12.35% |
| SPXW240719C05825000 | 2024-05-28 3:35PM EDT | 2024-07-19 | 0.70 | 0.60 | 0.75 | 0.00 | - | 162 | 209 | 10.61% |
| SPXW240816C05825000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 2.62 | 2.30 | 2.50 | 0.00 | - | 87 | 68 | 10.17% |
| SPXW240830C05825000 | 2024-05-28 2:57PM EDT | 2024-08-30 | 4.60 | 4.10 | 4.40 | 0.00 | - | 13 | 0 | 10.34% |
| SPX240920C05825000 | 2024-05-23 1:46PM EDT | 2024-09-20 | 9.40 | 7.90 | 8.30 | 0.00 | - | 8 | 137 | 10.60% |
| SPXW240930C05825000 | 2024-05-28 10:14AM EDT | 2024-09-30 | 12.17 | 10.20 | 10.60 | 0.00 | - | 30 | 481 | 10.74% |
| SPXW241018C05825000 | 2024-05-23 11:26AM EDT | 2024-10-18 | 21.65 | 16.50 | 16.90 | 0.00 | - | 30 | 20 | 11.25% |
| SPXW241031C05825000 | 2024-05-28 11:49AM EDT | 2024-10-31 | 24.60 | 21.00 | 21.70 | 0.00 | - | 43 | 98 | 11.52% |
| SPX241115C05825000 | 2024-05-28 1:28PM EDT | 2024-11-15 | 35.18 | 31.00 | 31.70 | 0.00 | - | 3 | 12 | 12.31% |
| SPX241220C05825000 | 2024-05-28 12:46PM EDT | 2024-12-20 | 54.56 | 48.20 | 48.80 | 0.00 | - | 89 | 3 | 12.96% |
| SPXW241231C05825000 | 2024-05-24 10:32AM EDT | 2024-12-31 | 57.09 | 53.20 | 54.20 | 0.00 | - | 2 | 6 | 13.12% |
| SPX250321C05825000 | 2024-05-24 10:57AM EDT | 2025-03-21 | 108.35 | 102.20 | 103.50 | 0.00 | - | 4 | 754 | 14.63% |
| SPXW250331C05825000 | 2024-05-28 2:04PM EDT | 2025-03-31 | 114.90 | 107.80 | 109.60 | 0.00 | - | 41 | 17 | 14.77% |
| SPX250417C05825000 | 2024-05-16 1:14PM EDT | 2025-04-17 | 145.72 | 119.70 | 122.90 | 0.00 | - | 60 | 60 | 15.17% |
| SPX250516C05825000 | 2024-05-28 12:45PM EDT | 2025-05-16 | 151.00 | 139.70 | 141.60 | 0.00 | - | 150 | 0 | 15.59% |
| SPX250620C05825000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 170.80 | 163.90 | 165.40 | 0.00 | - | 200 | 244 | 16.10% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05825000 | 2024-05-20 1:18PM EDT | 2024-06-28 | 473.81 | 518.80 | 525.90 | 0.00 | - | 1 | 1 | 19.70% |
| SPX250321P05825000 | 2024-05-15 3:47PM EDT | 2025-03-21 | 427.86 | 432.70 | 438.50 | 0.00 | - | 4 | 7 | 0.00% |
| SPXW250331P05825000 | 2024-05-20 12:27PM EDT | 2025-03-31 | 417.05 | 433.60 | 437.70 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250620P05825000 | 2024-04-29 12:53PM EDT | 2025-06-20 | 561.87 | 436.80 | 443.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.