Italia markets close in 2 hours 35 minutes
FTSE MIB
33.967,36 -574,65 (-1,66%) 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
77,53 -0,21 (-0,27%) Bitcoin EUR
62.519,56 -2.157,63 (-3,34%)
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:5875.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05875000 | 2024-06-10 2:29PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 460 | 1,469 | 18.97% |
| SPXW240628C05875000 | 2024-05-23 3:01PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.20 | 0.00 | - | 24 | 64 | 15.26% |
| SPX240719C05875000 | 2024-06-05 12:45PM EDT | 2024-07-19 | 0.80 | 0.45 | 0.65 | 0.00 | - | 210 | 153 | 11.83% |
| SPXW240816C05875000 | 2024-06-07 1:23PM EDT | 2024-08-16 | 3.10 | 2.30 | 2.50 | 0.00 | - | 22 | 55 | 10.92% |
| SPXW240830C05875000 | 2024-06-10 3:36PM EDT | 2024-08-30 | 4.51 | 4.10 | 4.40 | 0.00 | - | 16 | 4,872 | 10.95% |
| SPX240920C05875000 | 2024-06-10 11:55AM EDT | 2024-09-20 | 8.83 | 8.20 | 8.50 | 0.00 | - | 4 | 398 | 11.13% |
| SPXW240930C05875000 | 2024-06-06 9:33AM EDT | 2024-09-30 | 12.10 | 10.60 | 11.00 | 0.00 | - | 10 | 200 | 11.25% |
| SPX241018C05875000 | 2024-05-31 11:28AM EDT | 2024-10-18 | 7.60 | 17.00 | 17.60 | 0.00 | - | 55 | 72 | 11.73% |
| SPX241115C05875000 | 2024-05-31 12:02PM EDT | 2024-11-15 | 15.75 | 32.70 | 33.50 | 0.00 | - | 4 | 86 | 12.83% |
| SPX250321C05875000 | 2024-06-10 3:52PM EDT | 2025-03-21 | 110.04 | 106.70 | 107.60 | 0.00 | - | 17 | 560 | 15.01% |
| SPXW250331C05875000 | 2024-06-10 12:41PM EDT | 2025-03-31 | 115.69 | 112.50 | 113.70 | 0.00 | - | 12 | 58 | 15.14% |
| SPX250417C05875000 | 2024-06-05 1:24PM EDT | 2025-04-17 | 121.09 | 125.00 | 127.40 | 0.00 | - | 20 | 60 | 15.54% |
| SPX250516C05875000 | 2024-06-06 11:20AM EDT | 2025-05-16 | 148.63 | 145.20 | 147.20 | 0.00 | - | 12 | 12 | 15.97% |
| SPX250620C05875000 | 2024-06-05 3:49PM EDT | 2025-06-20 | 167.10 | 169.30 | 170.90 | 0.00 | - | 27 | 320 | 16.44% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P05875000 | 2024-04-29 3:59PM EDT | 2024-09-20 | 660.20 | 531.10 | 537.20 | 0.00 | - | - | 10 | 14.28% |
| SPX250321P05875000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 462.43 | 424.70 | 428.30 | 0.00 | - | 2 | 16 | 0.00% |
| SPXW250331P05875000 | 2024-05-29 11:14AM EDT | 2025-03-31 | 473.22 | 425.90 | 428.40 | 0.00 | - | 2 | 45 | 0.00% |
| SPX250620P05875000 | 2024-05-08 10:18AM EDT | 2025-06-20 | 551.70 | 429.30 | 434.50 | 0.00 | - | - | 180 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.