Italia markets close in 7 hours 43 minutes
FTSE MIB
33.499,64 -216,90 (-0,64%) Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
83,39 +0,01 (+0,01%) Bitcoin EUR
58.378,80 -687,53 (-1,16%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:26PM EDT
Prezzo d'esercizio:7200.00
Opzioni d'acquistoper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C07200000 | 2024-04-26 11:05AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 170 | 38.57% |
| SPXW240731C07200000 | 2024-06-21 2:22PM EDT | 2024-07-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,550 | 0 | 29.88% |
| SPX240816C07200000 | 2024-06-25 10:27AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 24.12% |
| SPX240920C07200000 | 2024-07-01 1:36PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 19.23% |
| SPXW240930C07200000 | 2024-06-28 11:33AM EDT | 2024-09-30 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 0 | 18.80% |
| SPX241018C07200000 | 2024-05-30 11:13AM EDT | 2024-10-18 | 0.15 | 0.15 | 0.40 | 0.00 | - | 2 | 381 | 17.64% |
| SPXW241031C07200000 | 2024-07-01 3:36PM EDT | 2024-10-31 | 0.40 | 0.25 | 0.45 | 0.00 | - | 600 | 0 | 16.86% |
| SPX241115C07200000 | 2024-06-12 9:13AM EDT | 2024-11-15 | 0.60 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 16.36% |
| SPX241220C07200000 | 2024-06-26 10:44AM EDT | 2024-12-20 | 0.85 | 0.65 | 0.85 | 0.00 | - | 66 | 0 | 15.13% |
| SPXW241231C07200000 | 2024-06-17 1:58PM EDT | 2024-12-31 | 1.20 | 0.75 | 0.95 | 0.00 | - | 3 | 0 | 14.84% |
| SPX250117C07200000 | 2024-07-01 3:53AM EDT | 2025-01-17 | 1.05 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 14.36% |
| SPX250221C07200000 | 2024-06-20 11:30AM EDT | 2025-02-21 | 1.94 | 1.10 | 1.40 | 0.00 | - | 9 | 0 | 13.68% |
| SPX250321C07200000 | 2024-06-27 10:30AM EDT | 2025-03-21 | 1.97 | 1.45 | 1.70 | 0.00 | - | 15 | 0 | 13.22% |
| SPXW250331C07200000 | 2024-06-17 9:52AM EDT | 2025-03-31 | 2.40 | 1.60 | 1.90 | 0.00 | - | 2 | 0 | 13.15% |
| SPX250417C07200000 | 2024-06-18 3:10PM EDT | 2025-04-17 | 3.10 | 1.85 | 2.25 | 0.00 | - | 18 | 0 | 13.03% |
| SPX250516C07200000 | 2024-07-01 2:43PM EDT | 2025-05-16 | 2.95 | 2.65 | 3.10 | 0.00 | - | 36 | 0 | 12.94% |
| SPX250620C07200000 | 2024-06-27 9:50AM EDT | 2025-06-20 | 5.20 | 3.90 | 4.30 | 0.00 | - | 30 | 0 | 12.85% |
| SPX250919C07200000 | 2024-06-28 12:59PM EDT | 2025-09-19 | 11.87 | 9.80 | 10.70 | 0.00 | - | 44 | 0 | 13.20% |
| SPX251219C07200000 | 2024-06-28 2:46PM EDT | 2025-12-19 | 23.45 | 20.90 | 22.40 | 0.00 | - | 12 | 0 | 13.81% |
| SPX261218C07200000 | 2024-06-27 12:49PM EDT | 2026-12-18 | 122.70 | 106.30 | 117.70 | 0.00 | - | 3 | 0 | 16.35% |
| SPX271217C07200000 | 2024-06-27 12:47PM EDT | 2027-12-17 | 274.50 | 243.60 | 273.10 | 0.00 | - | 3 | 0 | 18.89% |
| SPX281215C07200000 | 2024-06-06 2:08PM EDT | 2028-12-15 | 385.00 | 414.90 | 465.70 | 0.00 | - | 5 | 0 | 21.34% |
| SPX291221C07200000 | 2024-06-24 12:30PM EDT | 2029-12-21 | 644.01 | 607.80 | 670.00 | 0.00 | - | 3 | 0 | 23.44% |
Opzioni di venditaper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P07200000 | 2024-06-24 11:01AM EDT | 2024-07-19 | 1,691.33 | 1,721.50 | 1,728.50 | 0.00 | - | 8 | 0 | 55.67% |
| SPXW240731P07200000 | 2024-06-28 3:00PM EDT | 2024-07-31 | 1,697.60 | 1,711.50 | 1,718.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P07200000 | 2024-06-12 12:01PM EDT | 2024-08-16 | 1,698.30 | 1,695.40 | 1,702.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830P07200000 | 2024-06-24 3:14PM EDT | 2024-08-30 | 1,663.00 | 1,680.50 | 1,687.30 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P07200000 | 2024-02-06 3:18PM EDT | 2024-09-20 | 2,069.40 | 1,860.10 | 1,875.30 | 0.00 | - | 5 | 163 | 58.21% |
| SPXW240930P07200000 | 2024-06-24 1:40PM EDT | 2024-09-30 | 1,637.97 | 1,653.00 | 1,663.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018P07200000 | 2023-11-10 2:42AM EDT | 2024-10-18 | 2,539.80 | 2,263.80 | 2,378.50 | 0.00 | - | - | 10 | 94.10% |
| SPX241115P07200000 | 2023-11-06 1:57PM EDT | 2024-11-15 | 2,511.89 | 2,343.80 | 2,367.30 | 0.00 | - | - | 1 | 86.60% |
| SPX241220P07200000 | 2023-11-03 4:11PM EDT | 2024-12-20 | 2,486.65 | 2,249.60 | 2,326.00 | 0.00 | - | 2 | 4 | 72.60% |
| SPX250117P07200000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,501.90 | 2,446.70 | 2,452.40 | 0.00 | - | 62 | 0 | 77.63% |
| SPX250221P07200000 | 2024-03-12 12:06PM EDT | 2025-02-21 | 1,743.76 | 1,709.00 | 1,789.00 | 0.00 | - | 1 | 1 | 26.77% |
| SPX250620P07200000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,562.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P07200000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,481.01 | 1,704.40 | 1,779.10 | 0.00 | - | 1 | 4 | 17.01% |
| SPX261218P07200000 | 2024-05-21 3:35PM EDT | 2026-12-18 | 1,279.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P07200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 1,396.76 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| SPX291221P07200000 | 2024-06-24 12:30PM EDT | 2029-12-21 | 1,115.60 | 1,059.70 | 1,123.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.