Italia markets close in 8 hours 16 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,46 +0,46 (+0,58%) Bitcoin EUR
53.944,79 -519,93 (-0,95%)
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:2700.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C02700000 | 2024-02-05 3:56PM EDT | 2024-05-31 | 2,283.66 | 2,437.60 | 2,445.80 | 0.00 | - | 1 | 0 | 189.44% |
| SPXW240621C02700000 | 2024-03-18 2:41PM EDT | 2024-06-21 | 2,488.10 | 2,315.10 | 2,358.90 | 0.00 | - | - | 1 | 92.76% |
| SPX240719C02700000 | 2024-04-04 1:58PM EDT | 2024-07-19 | 2,565.68 | 2,354.00 | 2,363.80 | 0.00 | - | 1 | 0 | 87.21% |
| SPXW240930C02700000 | 2023-10-10 1:15PM EDT | 2024-09-30 | 1,770.20 | 1,735.10 | 1,748.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX250221C02700000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,597.47 | 2,412.20 | 2,427.70 | 0.00 | - | - | 0 | 56.89% |
| SPX250321C02700000 | 2024-04-11 12:29PM EDT | 2025-03-21 | 2,565.06 | 2,417.90 | 2,433.70 | 0.00 | - | 2 | 0 | 55.27% |
| SPX271217C02700000 | 2022-11-30 4:54PM EDT | 2027-12-17 | 1,797.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C02700000 | 2023-08-16 2:26AM EDT | 2028-12-15 | 2,190.50 | 2,232.00 | 2,255.90 | 0.00 | - | - | 0 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P02700000 | 2024-04-29 10:04AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 86.13% |
| SPXW240531P02700000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.20 | 0.00 | - | 44 | 0 | 67.29% |
| SPX240621P02700000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 0.40 | 0.25 | 0.40 | 0.00 | - | 200 | 0 | 55.84% |
| SPXW240628P02700000 | 2024-04-30 2:16PM EDT | 2024-06-28 | 0.55 | 0.40 | 0.60 | 0.00 | - | 28 | 0 | 54.44% |
| SPXW240719P02700000 | 2024-04-29 9:42AM EDT | 2024-07-19 | 0.90 | 0.80 | 1.00 | 0.00 | - | 2 | 0 | 49.94% |
| SPXW240731P02700000 | 2024-05-01 2:28PM EDT | 2024-07-31 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 0 | 47.43% |
| SPXW240816P02700000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 1.70 | 1.50 | 1.70 | 0.00 | - | 1 | 0 | 45.45% |
| SPXW240830P02700000 | 2024-04-30 3:55PM EDT | 2024-08-30 | 2.05 | 1.85 | 2.05 | 0.00 | - | 4 | 0 | 43.67% |
| SPX240920P02700000 | 2024-04-25 11:34AM EDT | 2024-09-20 | 3.30 | 2.50 | 2.75 | 0.00 | - | 12 | 0 | 41.76% |
| SPXW240930P02700000 | 2024-04-29 3:01PM EDT | 2024-09-30 | 2.87 | 2.85 | 3.10 | 0.00 | - | 3 | 0 | 40.97% |
| SPX241018P02700000 | 2024-04-26 1:46PM EDT | 2024-10-18 | 3.74 | 3.50 | 3.90 | 0.00 | - | 1 | 0 | 39.90% |
| SPX241115P02700000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 5.10 | 5.00 | 5.40 | 0.00 | - | 96 | 0 | 38.64% |
| SPX241220P02700000 | 2024-04-29 1:03PM EDT | 2024-12-20 | 6.35 | 6.60 | 6.90 | 0.00 | - | 1 | 0 | 36.89% |
| SPXW241231P02700000 | 2024-04-25 10:18AM EDT | 2024-12-31 | 8.60 | 7.00 | 7.40 | 0.00 | - | 200 | 0 | 36.43% |
| SPX250117P02700000 | 2024-04-18 12:36PM EDT | 2025-01-17 | 11.43 | 7.70 | 8.20 | 0.00 | - | 280 | 0 | 35.77% |
| SPX250221P02700000 | 2024-04-25 4:03PM EDT | 2025-02-21 | 9.90 | 9.30 | 9.70 | 0.00 | - | 1 | 0 | 34.48% |
| SPX250321P02700000 | 2024-04-02 10:51AM EDT | 2025-03-21 | 13.50 | 10.60 | 10.90 | 0.00 | - | 1,000 | 0 | 33.58% |
| SPXW250331P02700000 | 2024-04-22 12:26PM EDT | 2025-03-31 | 13.80 | 11.00 | 11.40 | 0.00 | - | - | 0 | 33.31% |
| SPX250417P02700000 | 2024-04-23 11:58AM EDT | 2025-04-17 | 12.80 | 11.50 | 12.20 | 0.00 | - | - | 0 | 32.86% |
| SPX250620P02700000 | 2024-04-19 2:47PM EDT | 2025-06-20 | 20.76 | 14.20 | 14.90 | 0.00 | - | 3 | 0 | 31.27% |
| SPX251219P02700000 | 2024-04-19 5:29AM EDT | 2025-12-19 | 30.37 | 21.60 | 23.30 | 0.00 | - | 1 | 0 | 28.30% |
| SPX271217P02700000 | 2023-10-26 1:04PM EDT | 2027-12-17 | 110.22 | 81.00 | 88.00 | 0.00 | - | 27 | 278 | 25.84% |
| SPX281215P02700000 | 2023-11-27 11:56AM EDT | 2028-12-15 | 100.50 | 71.10 | 147.30 | 0.00 | - | 56 | 2 | 26.73% |
© 2024 Yahoo. Tutti i diritti riservati.