Italia markets close in 7 hours 46 minutes
FTSE MIB
33.498,48 -218,06 (-0,65%) 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
83,38 0,00 (0,00%) Bitcoin EUR
58.417,68 -610,90 (-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:7800.00
Opzioni d'acquistoper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816C07800000 | 2024-04-02 2:58PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 964 | 31.45% |
| SPX241018C07800000 | 2024-03-11 1:15PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 21.29% |
| SPX241115C07800000 | 2024-05-30 11:05AM EDT | 2024-11-15 | 0.10 | 0.10 | 0.40 | 0.00 | - | 5 | 180 | 19.78% |
| SPX241220C07800000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 0.37 | 0.30 | 0.45 | 0.00 | - | 2 | 0 | 17.85% |
| SPX250117C07800000 | 2024-06-28 10:22AM EDT | 2025-01-17 | 0.65 | 0.35 | 0.55 | 0.00 | - | 80 | 0 | 16.86% |
| SPX250221C07800000 | 2024-04-04 12:55PM EDT | 2025-02-21 | 1.05 | 0.15 | 0.45 | 0.00 | - | 30 | 30 | 15.27% |
| SPX250321C07800000 | 2024-07-01 11:45AM EDT | 2025-03-21 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 0 | 15.15% |
| SPX250417C07800000 | 2024-06-18 1:08PM EDT | 2025-04-17 | 1.08 | 0.55 | 0.90 | 0.00 | - | - | 0 | 14.69% |
| SPX250516C07800000 | 2024-06-20 1:44PM EDT | 2025-05-16 | 1.25 | 0.80 | 1.10 | 0.00 | - | 2 | 0 | 14.30% |
| SPX250620C07800000 | 2024-07-01 9:37AM EDT | 2025-06-20 | 1.25 | 1.15 | 1.35 | 0.00 | - | 6 | 0 | 13.88% |
| SPX250919C07800000 | 2024-06-28 4:21AM EDT | 2025-09-19 | 3.50 | 2.60 | 3.20 | 0.00 | - | 1 | 0 | 13.69% |
| SPX251219C07800000 | 2024-07-01 2:27PM EDT | 2025-12-19 | 6.40 | 5.70 | 6.70 | 0.00 | - | 10 | 0 | 13.78% |
| SPX261218C07800000 | 2024-06-24 2:20PM EDT | 2026-12-18 | 48.35 | 39.90 | 46.40 | 0.00 | - | 28 | 0 | 15.13% |
| SPX291221C07800000 | 2024-06-18 3:14PM EDT | 2029-12-21 | 440.98 | 419.90 | 475.30 | 0.00 | - | 3 | 0 | 21.84% |
Opzioni di venditaper2 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240816P07800000 | 2024-03-18 2:38PM EDT | 2024-08-16 | 2,478.21 | 2,630.60 | 2,677.90 | 0.00 | - | 1 | 25 | 122.61% |
| SPX240920P07800000 | 2024-06-18 10:36AM EDT | 2024-09-20 | 2,214.44 | 2,254.10 | 2,262.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241018P07800000 | 2023-12-28 3:15PM EDT | 2024-10-18 | 2,738.39 | 2,642.00 | 2,688.40 | 0.00 | - | 3 | 18 | 80.75% |
| SPX241220P07800000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 2,149.47 | 2,162.70 | 2,171.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P07800000 | 2024-03-08 11:56AM EDT | 2025-01-17 | 2,316.20 | 2,301.00 | 2,323.00 | 0.00 | - | 2 | 100 | 0.00% |
| SPX251219P07800000 | 2024-03-05 2:49PM EDT | 2025-12-19 | 2,214.85 | 1,994.30 | 2,267.90 | 0.00 | - | 1 | 12 | 0.00% |
| SPX291221P07800000 | 2024-06-12 3:24PM EDT | 2029-12-21 | 1,408.62 | 1,340.00 | 1,409.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.