Italia markets close in 5 hours 16 minutes
FTSE MIB
34.190,08 -351,93 (-1,02%) 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
77,54 -0,20 (-0,26%) Bitcoin EUR
62.394,02 -2.176,16 (-3,37%)
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:600.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C00600000 | 2024-03-22 2:45PM EDT | 2024-06-21 | 4,635.40 | 4,354.70 | 4,367.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 2024-07-19 | 4,507.30 | 4,666.40 | 4,673.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240816C00600000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,931.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C00600000 | 2024-01-02 3:50PM EDT | 2024-09-20 | 4,111.32 | 4,279.60 | 4,294.30 | 0.00 | - | 1 | 216 | 0.00% |
| SPX241220C00600000 | 2024-02-15 12:54PM EDT | 2024-12-20 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 0.00% |
| SPX250117C00600000 | 2024-01-22 1:19PM EDT | 2025-01-17 | 4,228.36 | 4,325.00 | 4,354.30 | 0.00 | - | 45 | 46 | 0.00% |
| SPX250516C00600000 | 2024-04-26 3:28AM EDT | 2025-05-16 | 4,466.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C00600000 | 2023-12-20 3:35PM EDT | 2025-06-20 | 4,139.97 | 4,115.20 | 4,280.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX251219C00600000 | 2023-09-20 1:16PM EDT | 2025-12-19 | 3,792.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX261218C00600000 | 2023-12-05 10:35AM EDT | 2026-12-18 | 3,845.95 | 3,999.80 | 4,062.50 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00600000 | 2024-04-01 10:59AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,200 | 1,350 | 339.06% |
| SPX240719P00600000 | 2024-02-13 3:21PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 200.78% |
| SPX240816P00600000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240920P00600000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8,255 | 119.73% |
| SPX241018P00600000 | 2024-04-19 12:39PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,464 | 106.06% |
| SPX241115P00600000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 466 | 93.75% |
| SPX241220P00600000 | 2024-05-24 12:47PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.15 | 0.00 | - | 60 | 0 | 87.11% |
| SPX250117P00600000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 14 | 202 | 84.38% |
| SPX250221P00600000 | 2024-06-05 1:07PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 77.15% |
| SPX250321P00600000 | 2024-06-04 10:14AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 0 | 74.41% |
| SPX250417P00600000 | 2024-06-05 10:32AM EDT | 2025-04-17 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 74.37% |
| SPX250516P00600000 | 2024-06-10 1:55PM EDT | 2025-05-16 | 0.20 | 0.05 | 0.45 | 0.00 | - | 6 | 0 | 71.73% |
| SPX250620P00600000 | 2024-06-10 12:23PM EDT | 2025-06-20 | 0.25 | 0.10 | 0.45 | 0.00 | - | 4 | 0 | 68.85% |
| SPX251219P00600000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 0.65 | 0.25 | 1.00 | 0.00 | - | 9 | 0 | 60.58% |
| SPX261218P00600000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
© 2024 Yahoo. Tutti i diritti riservati.