Italia markets close in 2 hours 22 minutes
FTSE MIB
33.929,93 -612,08 (-1,77%) 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
77,76 +0,02 (+0,03%) Bitcoin EUR
62.347,62 -2.235,19 (-3,46%)
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:7000.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07000000 | 2024-06-05 3:03PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,188 | 48.24% |
| SPX240719C07000000 | 2024-06-06 11:07AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 1,306 | 26.47% |
| SPX240816C07000000 | 2024-06-04 3:53AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 400 | 20.68% |
| SPXW240920C07000000 | 2024-06-03 12:01PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 168 | 6.25% |
| SPX241018C07000000 | 2024-06-04 12:20PM EDT | 2024-10-18 | 0.35 | 0.35 | 0.55 | 0.00 | - | 110 | 914 | 16.30% |
| SPX241115C07000000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 0.60 | 0.65 | 0.90 | 0.00 | - | 10 | 147 | 15.56% |
| SPX241220C07000000 | 2024-06-07 12:59PM EDT | 2024-12-20 | 1.30 | 1.10 | 1.30 | 0.00 | - | 7 | 6,617 | 14.66% |
| SPX250117C07000000 | 2024-06-10 9:49AM EDT | 2025-01-17 | 1.50 | 1.45 | 1.70 | 0.00 | - | 10 | 1,154 | 14.14% |
| SPX250221C07000000 | 2024-06-07 3:51PM EDT | 2025-02-21 | 2.10 | 2.05 | 2.30 | 0.00 | - | 2 | 86 | 13.63% |
| SPX250321C07000000 | 2024-06-10 9:50AM EDT | 2025-03-21 | 2.75 | 2.70 | 2.95 | 0.00 | - | 1 | 4,646 | 13.37% |
| SPXW250331C07000000 | 2024-06-06 9:39AM EDT | 2025-03-31 | 3.30 | 2.95 | 3.30 | 0.00 | - | 2 | 103 | 13.34% |
| SPX250417C07000000 | 2024-05-14 3:59PM EDT | 2025-04-17 | 3.50 | 3.50 | 3.90 | 0.00 | - | 1 | 28 | 13.27% |
| SPX250516C07000000 | 2024-06-10 1:07PM EDT | 2025-05-16 | 5.20 | 4.70 | 5.20 | 0.00 | - | 1 | 8 | 13.23% |
| SPX250620C07000000 | 2024-06-10 4:07PM EDT | 2025-06-20 | 7.14 | 6.70 | 7.20 | 0.00 | - | 2 | 1,577 | 13.24% |
| SPX251219C07000000 | 2024-06-10 10:38AM EDT | 2025-12-19 | 29.50 | 29.00 | 30.20 | 0.00 | - | 1 | 2,699 | 14.22% |
| SPX261218C07000000 | 2024-06-07 10:37AM EDT | 2026-12-18 | 133.50 | 127.60 | 137.80 | 0.00 | - | 1 | 3,880 | 16.89% |
| SPX281215C07000000 | 2024-05-07 1:48PM EDT | 2028-12-15 | 412.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX291221C07000000 | 2024-06-10 1:41PM EDT | 2029-12-21 | 662.64 | 632.00 | 681.40 | 0.00 | - | 5 | 74 | 23.61% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07000000 | 2024-06-05 3:03PM EDT | 2024-06-21 | 1,636.07 | 1,637.30 | 1,644.60 | 0.00 | - | 1 | 5 | 63.65% |
| SPXW240719P07000000 | 2024-03-18 4:09PM EDT | 2024-07-19 | 1,733.31 | 1,870.50 | 1,912.50 | 0.00 | - | - | 1 | 103.55% |
| SPX240816P07000000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 1,618.59 | 1,581.00 | 1,591.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920P07000000 | 2024-06-07 2:15PM EDT | 2024-09-20 | 1,535.00 | 1,548.90 | 1,559.80 | 0.00 | - | 1,250 | 1,006 | 0.00% |
| SPX241018P07000000 | 2024-01-18 11:29AM EDT | 2024-10-18 | 2,022.07 | 1,783.20 | 1,803.00 | 0.00 | - | 2 | 2 | 47.86% |
| SPX241220P07000000 | 2024-04-17 1:11PM EDT | 2024-12-20 | 1,757.20 | 1,498.30 | 1,507.50 | 0.00 | - | 1 | 96 | 0.00% |
| SPX250117P07000000 | 2024-06-05 11:40AM EDT | 2025-01-17 | 1,463.48 | 1,441.80 | 1,452.70 | 0.00 | - | 1 | 139 | 0.00% |
| SPX250321P07000000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 1,457.49 | 1,388.60 | 1,412.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW250331P07000000 | 2024-05-29 10:33AM EDT | 2025-03-31 | 1,456.66 | 1,376.30 | 1,409.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P07000000 | 2024-03-18 12:52PM EDT | 2025-06-20 | 1,481.22 | 1,587.00 | 1,659.00 | 0.00 | - | 1 | 2 | 15.97% |
| SPX251219P07000000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,310.32 | 1,527.60 | 1,603.20 | 0.00 | - | 1 | 9 | 0.00% |
| SPX261218P07000000 | 2024-05-28 3:35PM EDT | 2026-12-18 | 1,137.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SPX281215P07000000 | 2024-03-21 9:58AM EDT | 2028-12-15 | 1,154.10 | 1,063.60 | 1,429.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX291221P07000000 | 2024-06-10 1:41PM EDT | 2029-12-21 | 1,040.36 | 1,024.30 | 1,073.70 | 0.00 | - | 5 | 35 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.