Italia markets close in 3 hours 57 minutes
FTSE MIB
34.278,44 -381,11 (-1,10%) 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
80,48 +0,65 (+0,81%) Bitcoin EUR
62.553,77 -565,08 (-0,90%)
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:5950.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C05950000 | 2024-05-28 10:34AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 126 | 505 | 15.72% |
| SPXW240628C05950000 | 2024-05-23 10:50AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.20 | 0.00 | - | 20 | 264 | 14.22% |
| SPX240719C05950000 | 2024-05-28 1:04PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.50 | 0.00 | - | 80 | 903 | 12.09% |
| SPXW240731C05950000 | 2024-05-28 3:39PM EDT | 2024-07-31 | 0.65 | 0.55 | 0.70 | 0.00 | - | 95 | 108 | 11.34% |
| SPXW240816C05950000 | 2024-05-23 9:53AM EDT | 2024-08-16 | 1.35 | 1.00 | 1.15 | 0.00 | - | 1 | 192 | 10.80% |
| SPXW240830C05950000 | 2024-05-22 11:24AM EDT | 2024-08-30 | 3.10 | 1.65 | 1.85 | 0.00 | - | 1 | 81 | 10.64% |
| SPXW240920C05950000 | 2024-05-21 10:04AM EDT | 2024-09-20 | 6.00 | 3.40 | 3.60 | 0.00 | - | 68 | 140 | 10.67% |
| SPXW240930C05950000 | 2024-05-28 2:57PM EDT | 2024-09-30 | 4.90 | 4.30 | 4.60 | 0.00 | - | 3 | 227 | 10.67% |
| SPX241018C05950000 | 2024-05-28 1:08PM EDT | 2024-10-18 | 8.80 | 7.30 | 7.70 | 0.00 | - | 72 | 3,001 | 10.99% |
| SPXW241031C05950000 | 2024-05-23 1:31PM EDT | 2024-10-31 | 12.40 | 10.00 | 10.30 | 0.00 | - | 48 | 68 | 11.18% |
| SPX241115C05950000 | 2024-05-28 2:56PM EDT | 2024-11-15 | 17.18 | 15.80 | 16.10 | 0.00 | - | 172 | 94 | 11.82% |
| SPX241220C05950000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 30.80 | 27.00 | 27.50 | 0.00 | - | 102 | 1,091 | 12.38% |
| SPXW241231C05950000 | 2024-05-28 2:41PM EDT | 2024-12-31 | 32.33 | 30.50 | 31.00 | 0.00 | - | 1 | 85 | 12.49% |
| SPX250221C05950000 | 2024-05-28 1:21PM EDT | 2025-02-21 | 58.75 | 52.70 | 53.40 | 0.00 | - | 3 | 452 | 13.32% |
| SPX250321C05950000 | 2024-05-28 3:32PM EDT | 2025-03-21 | 72.20 | 67.20 | 68.10 | 0.00 | - | 1 | 1,570 | 13.83% |
| SPXW250331C05950000 | 2024-05-28 3:18PM EDT | 2025-03-31 | 76.40 | 71.60 | 72.80 | 0.00 | - | 52 | 143 | 13.95% |
| SPX250417C05950000 | 2024-05-24 3:19PM EDT | 2025-04-17 | 87.52 | 81.80 | 82.80 | 0.00 | - | 2 | 1 | 14.27% |
| SPX250516C05950000 | 2024-05-24 4:06PM EDT | 2025-05-16 | 105.97 | 97.60 | 99.10 | 0.00 | - | 104 | 275 | 14.71% |
| SPX250620C05950000 | 2024-05-23 11:31AM EDT | 2025-06-20 | 135.10 | 118.00 | 119.50 | 0.00 | - | 1 | 220 | 15.21% |
| SPX251219C05950000 | 2024-05-15 3:12PM EDT | 2025-12-19 | 253.90 | 236.10 | 240.60 | 0.00 | - | 92 | 140 | 17.78% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05950000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 711.40 | 653.70 | 660.10 | 0.00 | - | 1 | 1 | 31.59% |
| SPX240816P05950000 | 2024-04-19 1:30PM EDT | 2024-08-16 | 877.20 | 568.20 | 575.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 2024-09-20 | 725.10 | 637.50 | 644.00 | 0.00 | - | 10 | 10 | 7.48% |
| SPXW241031P05950000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 528.45 | 562.40 | 571.10 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P05950000 | 2024-04-22 12:23PM EDT | 2024-12-20 | 797.49 | 485.70 | 496.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241231P05950000 | 2024-05-24 11:36AM EDT | 2024-12-31 | 516.80 | 538.80 | 547.50 | 0.00 | - | 30 | 36 | 0.00% |
| SPX250221P05950000 | 2024-03-22 12:06PM EDT | 2025-02-21 | 572.68 | 762.00 | 834.00 | 0.00 | - | 2 | 1 | 22.85% |
| SPX250321P05950000 | 2024-05-23 12:03PM EDT | 2025-03-21 | 488.82 | 521.10 | 527.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPX250620P05950000 | 2024-05-14 12:57PM EDT | 2025-06-20 | 568.28 | 514.20 | 519.80 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P05950000 | 2024-05-23 11:37AM EDT | 2025-12-19 | 509.18 | 526.80 | 533.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.