Italia markets open in 8 hours 41 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
64.998,20 +1.685,48 (+2,66%) CMC Crypto 200
1.474,08 +26,93 (+1,86%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:16PM EDT
Prezzo d'esercizio:7600.00
Opzioni d'acquistoper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07600000 | 2024-04-12 3:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 220 | 49.85% |
| SPX240719C07600000 | 2024-05-23 11:23AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 5,091 | 31.20% |
| SPX240816C07600000 | 2023-10-24 9:53AM EDT | 2024-08-16 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 26.45% |
| SPX240920C07600000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 137 | 20.90% |
| SPX241018C07600000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 18.65% |
| SPX241115C07600000 | 2024-05-29 9:39AM EDT | 2024-11-15 | 0.10 | 0.15 | 0.35 | 0.00 | - | 5 | 572 | 18.24% |
| SPX241220C07600000 | 2024-06-04 12:27PM EDT | 2024-12-20 | 0.40 | 0.25 | 0.50 | +0.05 | +14.29% | 170 | 5,413 | 17.11% |
| SPX250117C07600000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 0.45 | 0.35 | 0.60 | 0.00 | - | 140 | 200 | 16.30% |
| SPX250321C07600000 | 2024-05-30 9:38AM EDT | 2025-03-21 | 0.60 | 0.65 | 0.90 | 0.00 | - | 1 | 7 | 15.02% |
| SPX250417C07600000 | 2024-05-30 3:36PM EDT | 2025-04-17 | 0.90 | 0.75 | 1.10 | 0.00 | - | 1 | 212 | 14.66% |
| SPX250516C07600000 | 2024-04-19 10:04AM EDT | 2025-05-16 | 1.70 | 1.20 | 1.80 | 0.00 | - | 2 | 2 | 14.82% |
| SPX250620C07600000 | 2024-06-04 2:54PM EDT | 2025-06-20 | 1.71 | 1.40 | 1.85 | +0.26 | +17.93% | 3 | 3,226 | 14.17% |
| SPX251219C07600000 | 2024-06-03 10:17AM EDT | 2025-12-19 | 7.00 | 6.70 | 7.30 | 0.00 | - | 2 | 760 | 13.94% |
| SPX261218C07600000 | 2024-05-23 4:14PM EDT | 2026-12-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 50 | 153 | 3.13% |
| SPX271217C07600000 | 2024-05-29 1:41PM EDT | 2027-12-17 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 3.13% |
| SPX281215C07600000 | 2024-05-16 1:00PM EDT | 2028-12-15 | 291.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| SPX291221C07600000 | 2024-05-29 3:38PM EDT | 2029-12-21 | 440.00 | 318.00 | 520.50 | 0.00 | - | 1 | 0 | 23.26% |
Opzioni di venditaper4 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07600000 | 2024-03-15 11:01AM EDT | 2024-06-21 | 2,370.27 | 2,402.60 | 2,412.20 | 0.00 | - | - | 9 | 132.96% |
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 2024-07-19 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 99.49% |
| SPX240816P07600000 | 2024-03-11 4:04AM EDT | 2024-08-16 | 2,325.60 | 2,328.90 | 2,341.80 | 0.00 | - | 10 | 32 | 50.29% |
| SPX240920P07600000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 2,160.76 | 2,190.50 | 2,199.00 | 0.00 | - | 2 | 106 | 0.00% |
| SPX241018P07600000 | 2023-10-09 2:18AM EDT | 2024-10-18 | 2,952.20 | 2,899.50 | 2,903.70 | 0.00 | - | 21 | 0 | 95.52% |
| SPX241115P07600000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 2,723.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220P07600000 | 2024-02-14 11:41AM EDT | 2024-12-20 | 2,335.52 | 2,192.70 | 3,083.60 | 0.00 | - | 1 | 23 | 60.39% |
| SPX250117P07600000 | 2024-02-06 4:06PM EDT | 2025-01-17 | 2,351.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P07600000 | 2024-01-22 11:07AM EDT | 2025-06-20 | 2,343.77 | 2,212.30 | 2,243.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX251219P07600000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,833.09 | 2,064.20 | 2,141.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPX261218P07600000 | 2024-01-29 11:58AM EDT | 2026-12-18 | 2,026.80 | 1,783.80 | 1,849.50 | 0.00 | - | - | 1 | 0.00% |
| SPX271217P07600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 1,640.11 | 1,528.70 | 1,608.70 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.