Italia markets close in 8 hours 1 minute
FTSE MIB
33.519,39 -197,15 (-0,58%) 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
83,42 +0,04 (+0,05%) Bitcoin EUR
58.415,51 -610,83 (-1,03%)
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:7400.00
Opzioni d'acquistoper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 43.41% |
| SPX240816C07400000 | 2023-08-30 3:14PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 30.19% |
| SPXW240920C07400000 | 2024-05-31 2:13PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPX241018C07400000 | 2024-06-06 4:08PM EDT | 2024-10-18 | 0.30 | 0.15 | 0.35 | 0.00 | - | 30 | 0 | 18.97% |
| SPX241115C07400000 | 2024-06-06 3:40PM EDT | 2024-11-15 | 0.45 | 0.25 | 0.50 | 0.00 | - | 10 | 0 | 17.49% |
| SPX241220C07400000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 0.60 | 0.45 | 0.65 | 0.00 | - | 34 | 0 | 16.02% |
| SPXW241231C07400000 | 2024-06-18 2:02PM EDT | 2024-12-31 | 0.95 | 0.50 | 0.75 | 0.00 | - | 3 | 0 | 15.75% |
| SPX250117C07400000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 0.90 | 0.60 | 0.80 | 0.00 | - | 1 | 0 | 15.17% |
| SPX250221C07400000 | 2024-06-13 1:02PM EDT | 2025-02-21 | 1.25 | 0.80 | 1.00 | 0.00 | - | 2 | 0 | 14.32% |
| SPX250321C07400000 | 2024-06-20 11:19AM EDT | 2025-03-21 | 1.68 | 0.95 | 1.25 | 0.00 | - | 20 | 0 | 13.87% |
| SPX250417C07400000 | 2024-07-01 2:08PM EDT | 2025-04-17 | 1.38 | 1.20 | 1.55 | 0.00 | - | 2 | 0 | 13.53% |
| SPX250516C07400000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 1.80 | 2.10 | 2.65 | 0.00 | - | 2 | 11 | 13.76% |
| SPX250620C07400000 | 2024-06-28 3:35PM EDT | 2025-06-20 | 2.85 | 2.40 | 2.75 | 0.00 | - | 2,000 | 0 | 13.12% |
| SPX250919C07400000 | 2024-06-28 2:23PM EDT | 2025-09-19 | 7.00 | 6.10 | 6.80 | 0.00 | - | 98 | 0 | 13.27% |
| SPX251219C07400000 | 2024-07-01 9:48AM EDT | 2025-12-19 | 15.10 | 13.20 | 14.40 | 0.00 | - | 70 | 0 | 13.68% |
| SPX261218C07400000 | 2024-06-26 2:42PM EDT | 2026-12-18 | 88.70 | 77.40 | 87.40 | 0.00 | - | 13 | 0 | 15.89% |
| SPX281215C07400000 | 2024-06-06 2:11PM EDT | 2028-12-15 | 329.00 | 352.00 | 406.60 | 0.00 | - | 5 | 0 | 20.86% |
Opzioni di venditaper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 2024-07-19 | 2,468.51 | 2,246.90 | 2,262.40 | 0.00 | - | 1 | 45 | 180.47% |
| SPX240816P07400000 | 2024-03-18 2:38PM EDT | 2024-08-16 | 2,087.36 | 2,237.90 | 2,285.20 | 0.00 | - | 1 | 3 | 113.93% |
| SPX240920P07400000 | 2024-06-24 11:30AM EDT | 2024-09-20 | 1,823.93 | 1,857.50 | 1,866.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P07400000 | 2024-03-19 11:31AM EDT | 2024-10-18 | 2,045.79 | 2,207.10 | 2,225.40 | 0.00 | - | 2 | 11 | 69.56% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 2024-12-20 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 50.75% |
| SPX250117P07400000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,688.80 | 2,634.20 | 2,640.00 | 0.00 | - | 52 | 0 | 79.58% |
| SPX250321P07400000 | 2024-05-17 10:12AM EDT | 2025-03-21 | 1,823.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250620P07400000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,749.72 | 0.00 | 0.00 | 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 | 16.44% |
| SPX281215P07400000 | 2024-01-07 9:15PM EDT | 2028-12-15 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX291221P07400000 | 2024-06-12 2:36PM EDT | 2029-12-21 | 1,217.50 | 1,141.90 | 1,216.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.