Italia markets close in 5 hours 53 minutes
FTSE MIB
34.412,56 -246,99 (-0,71%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,56 +0,73 (+0,91%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:20PM EDT
Prezzo d'esercizio:9000.00
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C09000000 | 2024-05-24 1:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 171 | 58.11% |
| SPX240719C09000000 | 2024-05-28 10:13AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 41.41% |
| SPX240920C09000000 | 2024-05-20 9:43AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 27.83% |
| SPX241018C09000000 | 2024-04-26 2:46AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 24.95% |
| SPX241220C09000000 | 2024-04-02 12:26PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 4,344 | 21.41% |
| SPX250117C09000000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 20.09% |
| SPX250221C09000000 | 2024-04-17 12:48PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 130 | 19.15% |
| SPX250321C09000000 | 2024-04-17 11:01AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 18.23% |
| SPX250620C09000000 | 2024-05-23 3:47PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 4,278 | 17.33% |
| SPX251219C09000000 | 2024-05-24 3:02PM EDT | 2025-12-19 | 1.15 | 0.35 | 1.85 | 0.00 | - | 2 | 4,981 | 16.08% |
| SPX261218C09000000 | 2024-05-23 1:13PM EDT | 2026-12-18 | 8.22 | 5.90 | 9.30 | 0.00 | - | 2 | 1,846 | 15.31% |
| SPX291221C09000000 | 2024-05-17 9:41AM EDT | 2029-12-21 | 177.46 | 151.50 | 183.50 | 0.00 | - | 2 | 660 | 19.14% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P09000000 | 2024-05-28 12:21PM EDT | 2024-06-21 | 3,660.41 | 3,689.30 | 3,696.50 | 0.00 | - | 11 | 199 | 81.36% |
| SPX240719P09000000 | 2024-05-28 10:13AM EDT | 2024-07-19 | 3,627.04 | 3,652.00 | 3,657.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P09000000 | 2024-05-13 9:53AM EDT | 2024-08-16 | 3,657.16 | 3,617.20 | 3,626.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P09000000 | 2024-05-24 10:48AM EDT | 2024-09-20 | 3,563.98 | 3,575.40 | 3,584.40 | 0.00 | - | 1 | 14 | 0.00% |
| SPX241018P09000000 | 2024-04-26 2:46AM EDT | 2024-10-18 | 3,690.90 | 3,507.70 | 3,525.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P09000000 | 2024-05-21 11:37AM EDT | 2024-11-15 | 3,468.16 | 3,507.70 | 3,516.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P09000000 | 2024-05-21 3:34PM EDT | 2024-12-20 | 3,423.09 | 3,468.80 | 3,477.60 | 0.00 | - | 1 | 1,437 | 0.00% |
| SPX250117P09000000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 3,508.03 | 3,432.10 | 3,441.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221P09000000 | 2024-05-20 4:04PM EDT | 2025-02-21 | 3,358.59 | 3,394.90 | 3,404.20 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P09000000 | 2024-05-10 10:46AM EDT | 2025-12-19 | 3,164.87 | 3,046.40 | 3,098.20 | 0.00 | - | 1 | 7 | 0.00% |
| SPX261218P09000000 | 2024-05-21 3:54PM EDT | 2026-12-18 | 2,777.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX291221P09000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 2,311.23 | 2,042.00 | 2,272.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.