Italia markets close in 5 hours 56 minutes
FTSE MIB
34.459,99 -199,56 (-0,58%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.393,51 -380,96 (-0,61%)
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:6050.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C06050000 | 2024-05-28 4:04PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 1,862 | 17.77% |
| SPXW240628C06050000 | 2024-05-22 12:47PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 123 | 15.63% |
| SPXW240719C06050000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 0.15 | 0.30 | 0.40 | 0.00 | - | - | 34 | 13.31% |
| SPX240816C06050000 | 2024-05-23 9:40AM EDT | 2024-08-16 | 0.80 | 0.60 | 0.80 | 0.00 | - | 1 | 385 | 11.60% |
| SPXW240830C06050000 | 2024-05-21 3:50PM EDT | 2024-08-30 | 1.64 | 1.00 | 1.20 | 0.00 | - | - | 2 | 11.26% |
| SPX240920C06050000 | 2024-05-28 10:05AM EDT | 2024-09-20 | 2.25 | 1.85 | 2.10 | 0.00 | - | 45 | 1 | 10.99% |
| SPXW240930C06050000 | 2024-05-24 4:02PM EDT | 2024-09-30 | 2.68 | 2.40 | 2.65 | 0.00 | - | 3 | 72 | 10.91% |
| SPXW241018C06050000 | 2024-05-28 12:40PM EDT | 2024-10-18 | 5.00 | 4.20 | 4.50 | 0.00 | - | 2 | 0 | 11.11% |
| SPXW241031C06050000 | 2024-05-22 1:35PM EDT | 2024-10-31 | 8.90 | 5.70 | 6.00 | 0.00 | - | - | 75 | 11.18% |
| SPX241115C06050000 | 2024-05-20 10:50AM EDT | 2024-11-15 | 16.43 | 9.20 | 9.70 | 0.00 | - | - | 1 | 11.72% |
| SPXW241231C06050000 | 2024-05-24 12:29PM EDT | 2024-12-31 | 22.32 | 19.50 | 19.90 | 0.00 | - | 3 | 103 | 12.22% |
| SPX250321C06050000 | 2024-05-28 3:23PM EDT | 2025-03-21 | 50.71 | 47.80 | 48.90 | 0.00 | - | 11 | 260 | 13.45% |
| SPXW250331C06050000 | 2024-05-28 1:23PM EDT | 2025-03-31 | 56.58 | 51.50 | 52.90 | 0.00 | - | 71 | 40 | 13.57% |
| SPX250417C06050000 | 2024-05-28 10:57AM EDT | 2025-04-17 | 65.98 | 59.70 | 61.10 | 0.00 | - | 2 | 8 | 13.86% |
| SPX250516C06050000 | 2024-05-21 1:36PM EDT | 2025-05-16 | 88.50 | 73.50 | 74.60 | 0.00 | - | - | 500 | 14.25% |
| SPX250620C06050000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 96.00 | 91.00 | 92.50 | 0.00 | - | 3 | 769 | 14.75% |
| SPX251219C06050000 | 2024-05-14 10:15AM EDT | 2025-12-19 | 192.20 | 198.50 | 203.80 | 0.00 | - | 2 | 178 | 17.30% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P06050000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 726.62 | 749.20 | 756.50 | 0.00 | - | 1 | 1 | 33.05% |
| SPXW240628P06050000 | 2024-05-22 12:47PM EDT | 2024-06-28 | 700.67 | 742.90 | 749.70 | 0.00 | - | 2 | 2 | 24.93% |
| SPX240719P06050000 | 2024-04-22 10:21AM EDT | 2024-07-19 | 994.80 | 659.20 | 666.50 | 0.00 | - | - | 15 | 0.00% |
| SPXW241231P06050000 | 2024-05-24 11:36AM EDT | 2024-12-31 | 601.28 | 621.40 | 630.10 | 0.00 | - | 30 | 30 | 0.00% |
| SPX250321P06050000 | 2024-05-24 10:40AM EDT | 2025-03-21 | 585.19 | 586.90 | 605.60 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW250331P06050000 | 2024-04-08 1:04PM EDT | 2025-03-31 | 664.90 | 661.10 | 703.80 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P06050000 | 2024-05-23 11:39AM EDT | 2025-12-19 | 559.80 | 573.80 | 588.30 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.