Italia markets open in 7 hours 50 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.948,45 -2.446,89 (-4,34%) CMC Crypto 200
1.273,27 -65,80 (-4,91%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:12PM EDT
Prezzo d'esercizio:200.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C00200000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 4,894.28 | 4,812.20 | 4,828.00 | 0.00 | - | 7 | 21 | 580.76% |
| SPX240621C00200000 | 2024-04-26 12:36PM EDT | 2024-06-21 | 4,893.83 | 4,810.40 | 4,817.60 | 0.00 | - | 6 | 462 | 0.00% |
| SPXW240719C00200000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 4,893.56 | 4,804.50 | 4,818.10 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240816C00200000 | 2024-04-25 10:29AM EDT | 2024-08-16 | 4,792.04 | 4,797.60 | 4,816.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C00200000 | 2024-04-18 11:18AM EDT | 2024-09-20 | 4,832.68 | 4,798.70 | 4,805.50 | 0.00 | - | 100 | 1,073 | 0.00% |
| SPX241018C00200000 | 2024-04-05 12:03PM EDT | 2024-10-18 | 4,990.84 | 4,792.60 | 4,806.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241115C00200000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220C00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 4,838.38 | 4,787.70 | 4,794.50 | 0.00 | - | 1 | 3,385 | 0.00% |
| SPX250117C00200000 | 2024-04-17 1:20PM EDT | 2025-01-17 | 4,800.72 | 4,786.80 | 4,794.70 | 0.00 | - | 1 | 28 | 0.00% |
| SPX250321C00200000 | 2024-03-25 2:53PM EDT | 2025-03-21 | 4,986.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C00200000 | 2024-01-22 11:07AM EDT | 2025-06-20 | 4,587.33 | 4,684.70 | 4,734.10 | 0.00 | - | 1 | 19 | 0.00% |
| SPX251219C00200000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 4,955.80 | 4,726.80 | 4,768.40 | 0.00 | - | 1 | 42 | 0.00% |
| SPX261218C00200000 | 2024-04-19 10:41AM EDT | 2026-12-18 | 4,657.54 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P00200000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,099 | 50.00% |
| SPXW240621P00200000 | 2024-04-26 12:26PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SPX240719P00200000 | 2024-04-04 1:58PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 50.00% |
| SPX240816P00200000 | 2024-02-13 4:27PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 366 | 178.13% |
| SPX240920P00200000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 147.27% |
| SPX241018P00200000 | 2024-02-16 4:05PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 190 | 143.95% |
| SPX241115P00200000 | 2024-02-16 4:20PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 114 | 133.40% |
| SPX241220P00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 7,509 | 118.36% |
| SPX250117P00200000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 215 | 114.26% |
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 109.18% |
| SPX250321P00200000 | 2024-04-26 10:13AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 133 | 102.64% |
| SPX250620P00200000 | 2024-04-24 9:54AM EDT | 2025-06-20 | 0.05 | 0.00 | 0.30 | 0.00 | - | 150 | 158 | 93.55% |
| SPX251219P00200000 | 2024-04-24 11:21AM EDT | 2025-12-19 | 0.10 | 0.00 | 0.30 | 0.00 | - | 151 | 1,125 | 78.03% |
| SPX261218P00200000 | 2024-04-05 12:05PM EDT | 2026-12-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,150 | 25.00% |
© 2024 Yahoo. Tutti i diritti riservati.