Italia markets close in 5 hours 54 minutes
FTSE MIB
34.422,79 -236,76 (-0,68%) 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
80,56 +0,73 (+0,91%) Bitcoin EUR
62.375,02 -393,27 (-0,63%)
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:6700.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C06700000 | 2024-04-05 2:39PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 29.88% |
| SPX240719C06700000 | 2024-05-29 3:11AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 100 | 77 | 20.31% |
| SPXW240731C06700000 | 2024-05-09 11:20AM EDT | 2024-07-31 | 0.10 | 0.05 | 0.20 | 0.00 | - | 15 | 15 | 18.76% |
| SPX240816C06700000 | 2024-05-23 10:18AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 123 | 17.13% |
| SPXW240830C06700000 | 2024-05-09 12:12PM EDT | 2024-08-30 | 0.25 | 0.10 | 0.30 | 0.00 | - | 3 | 4 | 16.07% |
| SPX240920C06700000 | 2024-04-08 1:46PM EDT | 2024-09-20 | 0.85 | 0.10 | 0.35 | 0.00 | - | 50 | 1,310 | 14.73% |
| SPXW240930C06700000 | 2024-05-03 11:27AM EDT | 2024-09-30 | 0.27 | 0.25 | 0.45 | 0.00 | - | 2 | 45 | 14.48% |
| SPX241018C06700000 | 2024-05-15 9:34AM EDT | 2024-10-18 | 0.40 | 0.40 | 0.60 | 0.00 | - | 1 | 41 | 13.94% |
| SPX241115C06700000 | 2024-05-24 10:01AM EDT | 2024-11-15 | 0.85 | 0.80 | 1.05 | 0.00 | - | 3 | 54 | 13.54% |
| SPX241220C06700000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 2.10 | 1.45 | 1.65 | 0.00 | - | 1 | 113 | 13.01% |
| SPXW241231C06700000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 1.80 | 1.65 | 1.90 | 0.00 | - | 1 | 29 | 12.90% |
| SPX250117C06700000 | 2024-05-24 1:38PM EDT | 2025-01-17 | 2.30 | 2.10 | 2.40 | 0.00 | - | 10 | 874 | 12.80% |
| SPX250221C06700000 | 2024-05-28 2:48PM EDT | 2025-02-21 | 3.52 | 3.20 | 3.60 | 0.00 | - | 3 | 27 | 12.62% |
| SPX250321C06700000 | 2024-05-28 3:57PM EDT | 2025-03-21 | 5.20 | 4.70 | 5.10 | 0.00 | - | 3 | 879 | 12.64% |
| SPXW250331C06700000 | 2024-05-24 3:01PM EDT | 2025-03-31 | 5.65 | 5.20 | 5.60 | 0.00 | - | 2 | 20 | 12.61% |
| SPX250417C06700000 | 2024-05-21 2:42PM EDT | 2025-04-17 | 8.85 | 6.40 | 7.20 | 0.00 | - | 2 | 194 | 12.78% |
| SPX250516C06700000 | 2024-05-28 2:05PM EDT | 2025-05-16 | 9.79 | 8.90 | 9.60 | 0.00 | - | 12 | 6 | 12.85% |
| SPX250620C06700000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 13.90 | 12.60 | 13.40 | 0.00 | - | 19 | 553 | 13.03% |
| SPX251219C06700000 | 2024-05-24 12:45PM EDT | 2025-12-19 | 54.80 | 49.40 | 52.70 | 0.00 | - | 231 | 568 | 14.67% |
| SPX261218C06700000 | 2024-05-23 12:27PM EDT | 2026-12-18 | 202.55 | 179.00 | 194.90 | 0.00 | - | 150 | 150 | 17.75% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06700000 | 2024-05-17 12:53PM EDT | 2024-06-21 | 1,373.18 | 1,397.80 | 1,405.10 | 0.00 | - | 1 | 6 | 50.68% |
| SPXW240719P06700000 | 2024-03-18 4:09PM EDT | 2024-07-19 | 1,439.05 | 1,574.90 | 1,617.00 | 0.00 | - | - | 1 | 76.38% |
| SPXW241231P06700000 | 2024-04-19 10:11AM EDT | 2024-12-31 | 1,481.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX261218P06700000 | 2024-04-09 2:35PM EDT | 2026-12-18 | 1,052.52 | 990.90 | 1,043.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.