Italia markets close in 6 hours 51 minutes
FTSE MIB
34.521,72 -20,29 (-0,06%) 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
77,75 +0,01 (+0,01%) Bitcoin EUR
62.738,01 -1.828,94 (-2,83%)
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:7400.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07400000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 943 | 54.49% |
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 31.42% |
| SPX240816C07400000 | 2023-08-30 3:14PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 26.62% |
| SPXW240920C07400000 | 2024-05-31 2:13PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.20 | 0.00 | - | 24 | 0 | 19.90% |
| SPX241018C07400000 | 2024-06-06 4:08PM EDT | 2024-10-18 | 0.30 | 0.15 | 0.35 | 0.00 | - | 30 | 0 | 18.49% |
| SPX241115C07400000 | 2024-06-06 3:40PM EDT | 2024-11-15 | 0.45 | 0.35 | 0.55 | 0.00 | - | 10 | 0 | 17.49% |
| SPX241220C07400000 | 2024-06-07 9:44AM EDT | 2024-12-20 | 0.70 | 0.60 | 0.80 | 0.00 | - | 210 | 0 | 16.43% |
| SPX250117C07400000 | 2024-06-07 10:49AM EDT | 2025-01-17 | 0.95 | 0.80 | 1.00 | 0.00 | - | 41 | 0 | 15.71% |
| SPX250221C07400000 | 2024-03-22 1:48PM EDT | 2025-02-21 | 2.10 | 0.45 | 1.20 | 0.00 | - | 1 | 3 | 14.88% |
| SPX250321C07400000 | 2024-05-28 3:57PM EDT | 2025-03-21 | 1.01 | 1.30 | 1.50 | 0.00 | - | 165 | 0 | 14.48% |
| SPX250417C07400000 | 2024-05-24 3:10PM EDT | 2025-04-17 | 1.26 | 1.50 | 1.95 | 0.00 | - | 165 | 0 | 14.26% |
| SPX250516C07400000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 1.80 | 2.00 | 2.35 | 0.00 | - | 2 | 0 | 13.95% |
| SPX250620C07400000 | 2024-06-06 9:38AM EDT | 2025-06-20 | 3.10 | 2.80 | 3.10 | 0.00 | - | 12 | 0 | 13.75% |
| SPX251219C07400000 | 2024-05-30 3:49PM EDT | 2025-12-19 | 8.70 | 11.90 | 13.10 | 0.00 | - | 1 | 0 | 13.98% |
| SPX261218C07400000 | 2024-05-28 12:57PM EDT | 2026-12-18 | 69.20 | 69.10 | 77.00 | 0.00 | - | 160 | 0 | 15.96% |
| SPX281215C07400000 | 2024-06-06 2:11PM EDT | 2028-12-15 | 329.00 | 328.70 | 365.00 | 0.00 | - | 5 | 0 | 20.58% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07400000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2,226.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 2024-07-19 | 2,468.51 | 2,247.00 | 2,262.50 | 0.00 | - | 1 | 45 | 107.95% |
| SPX240816P07400000 | 2024-03-18 2:38PM EDT | 2024-08-16 | 2,087.36 | 2,237.90 | 2,285.20 | 0.00 | - | 1 | 3 | 83.33% |
| SPX240920P07400000 | 2023-11-21 12:08PM EDT | 2024-09-20 | 2,589.68 | 2,414.80 | 2,436.20 | 0.00 | - | 1 | 197 | 84.95% |
| SPX241018P07400000 | 2024-03-19 11:31AM EDT | 2024-10-18 | 2,045.79 | 2,207.10 | 2,225.40 | 0.00 | - | 2 | 11 | 55.06% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 2024-12-20 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 40.41% |
| SPX250117P07400000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,688.80 | 2,635.20 | 2,641.00 | 0.00 | - | 52 | 0 | 71.54% |
| SPX250321P07400000 | 2024-05-17 10:12AM EDT | 2025-03-21 | 1,823.93 | 1,748.80 | 1,791.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250620P07400000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,749.72 | 1,688.10 | 1,706.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P07400000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,655.68 | 1,883.60 | 1,959.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215P07400000 | 2024-01-07 9:15PM EDT | 2028-12-15 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.