Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPX240621C02300000 | 2023-10-10 7:57AM EDT | 2024-06-21 | 2,093.60 | 2,126.60 | 2,143.40 | 0.00 | - | 4 | 4 | 0.00% |
SPX240920C02300000 | 2024-01-09 12:16PM EDT | 2024-09-20 | 2,495.00 | 2,725.40 | 2,745.70 | 0.00 | - | 18 | 34 | 67.18% |
SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,975.27 | 2,784.20 | 2,803.30 | 0.00 | - | 1 | 0 | 63.58% |
SPX250620C02300000 | 2023-10-06 4:01PM EDT | 2025-06-20 | 2,132.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
SPX271217C02300000 | 2023-07-24 10:13AM EDT | 2027-12-17 | 2,530.58 | 2,346.70 | 2,411.30 | 0.00 | - | 2 | 0 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240517P02300000 | 2024-04-19 2:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 107.42% |
SPXW240531P02300000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 32 | 0 | 80.66% |
SPX240621P02300000 | 2024-04-25 12:10PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.25 | 0.00 | - | 100 | 0 | 65.92% |
SPXW240628P02300000 | 2024-04-30 10:11AM EDT | 2024-06-28 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 0 | 63.65% |
SPX240719P02300000 | 2024-04-22 4:07PM EDT | 2024-07-19 | 0.75 | 0.40 | 0.55 | 0.00 | - | 10 | 0 | 57.67% |
SPXW240731P02300000 | 2024-05-01 2:40PM EDT | 2024-07-31 | 0.50 | 0.50 | 0.70 | 0.00 | - | 12 | 0 | 54.88% |
SPX240816P02300000 | 2024-04-25 11:30AM EDT | 2024-08-16 | 1.11 | 0.70 | 0.95 | 0.00 | - | 10 | 0 | 52.20% |
SPXW240830P02300000 | 2024-04-04 2:44PM EDT | 2024-08-30 | 1.75 | 0.95 | 1.10 | 0.00 | - | 1 | 0 | 50.16% |
SPX240920P02300000 | 2024-04-29 11:27AM EDT | 2024-09-20 | 1.37 | 1.30 | 1.55 | 0.00 | - | 1 | 0 | 48.36% |
SPXW240930P02300000 | 2024-04-30 3:57PM EDT | 2024-09-30 | 1.65 | 1.50 | 1.70 | 0.00 | - | 2 | 0 | 47.22% |
SPX241018P02300000 | 2024-05-01 10:10AM EDT | 2024-10-18 | 2.15 | 1.95 | 2.15 | 0.00 | - | 1 | 0 | 45.85% |
SPX241115P02300000 | 2024-04-30 12:40PM EDT | 2024-11-15 | 2.95 | 2.85 | 3.10 | 0.00 | - | 3 | 0 | 44.37% |
SPX241220P02300000 | 2024-04-29 1:03PM EDT | 2024-12-20 | 3.81 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 42.50% |
SPXW241231P02300000 | 2024-04-30 1:46PM EDT | 2024-12-31 | 4.27 | 4.20 | 4.50 | 0.00 | - | 6 | 0 | 41.91% |
SPX250117P02300000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 4.92 | 4.70 | 5.20 | 0.00 | - | 5,100 | 0 | 41.31% |
SPX250221P02300000 | 2024-05-01 9:54AM EDT | 2025-02-21 | 6.30 | 5.80 | 6.30 | 0.00 | - | 1 | 0 | 39.83% |
SPX250321P02300000 | 2024-04-30 11:19AM EDT | 2025-03-21 | 6.70 | 6.70 | 7.10 | 0.00 | - | 7 | 0 | 38.72% |
SPXW250331P02300000 | 2024-04-11 11:52AM EDT | 2025-03-31 | 9.14 | 7.00 | 7.50 | 0.00 | - | - | 0 | 38.44% |
SPX250417P02300000 | 2024-04-30 3:31PM EDT | 2025-04-17 | 7.62 | 7.30 | 8.10 | 0.00 | - | 4 | 0 | 37.92% |
SPX250516P02300000 | 2024-04-29 11:33AM EDT | 2025-05-16 | 8.10 | 8.10 | 8.90 | 0.00 | - | 1 | 0 | 36.96% |
SPX250620P02300000 | 2024-04-23 10:29AM EDT | 2025-06-20 | 10.08 | 9.10 | 9.70 | 0.00 | - | 5 | 0 | 35.84% |
SPX271217P02300000 | 2023-07-24 10:13AM EDT | 2027-12-17 | 76.47 | 66.20 | 77.30 | 0.00 | - | 2 | 0 | 30.28% |