Italia markets close in 6 hours 45 minutes
FTSE MIB
33.896,00 +149,34 (+0,44%) 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
79,57 +0,57 (+0,72%) Bitcoin EUR
54.003,25 +995,08 (+1,88%)
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:3050.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03050000 | 2023-01-31 12:21PM EDT | 2024-06-21 | 1,184.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03050000 | 2024-04-04 4:01PM EDT | 2024-06-28 | 2,131.00 | 2,012.40 | 2,019.10 | 0.00 | - | 1 | 0 | 87.84% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 2024-12-20 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX250117C03050000 | 2024-03-19 1:18PM EDT | 2025-01-17 | 2,226.66 | 2,054.40 | 2,066.80 | 0.00 | - | 1 | 1 | 50.39% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 2025-02-21 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 50.66% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03050000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 73.63% |
| SPX240621P03050000 | 2024-04-29 3:49PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.70 | 0.00 | - | 10 | 0 | 48.93% |
| SPXW240628P03050000 | 2024-04-30 11:43AM EDT | 2024-06-28 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 0 | 47.34% |
| SPXW240719P03050000 | 2024-04-29 2:45PM EDT | 2024-07-19 | 1.60 | 1.50 | 1.60 | 0.00 | - | 12 | 0 | 42.96% |
| SPXW240816P03050000 | 2024-04-25 1:08PM EDT | 2024-08-16 | 3.30 | 2.50 | 2.65 | 0.00 | - | 1 | 0 | 39.22% |
| SPX240920P03050000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 4.49 | 4.00 | 4.30 | 0.00 | - | 200 | 0 | 36.29% |
| SPXW240930P03050000 | 2024-05-01 3:22PM EDT | 2024-09-30 | 4.40 | 4.60 | 4.80 | 0.00 | - | 2 | 0 | 35.61% |
| SPX241018P03050000 | 2024-04-29 9:49AM EDT | 2024-10-18 | 5.80 | 5.60 | 5.90 | 0.00 | - | 1 | 0 | 34.69% |
| SPX241115P03050000 | 2024-05-01 10:42AM EDT | 2024-11-15 | 8.25 | 7.70 | 8.00 | 0.00 | - | 1 | 0 | 33.66% |
| SPX241220P03050000 | 2024-04-29 3:45AM EDT | 2024-12-20 | 10.25 | 9.90 | 10.20 | 0.00 | - | 36 | 0 | 32.27% |
| SPXW241231P03050000 | 2023-12-28 12:43PM EDT | 2024-12-31 | 23.10 | 17.00 | 18.40 | 0.00 | - | - | 26 | 35.00% |
| SPX250117P03050000 | 2024-04-16 2:02PM EDT | 2025-01-17 | 17.70 | 11.30 | 11.80 | 0.00 | - | 10 | 0 | 31.25% |
| SPX250221P03050000 | 2024-04-23 1:43PM EDT | 2025-02-21 | 14.80 | 13.50 | 13.90 | 0.00 | - | 1 | 0 | 30.19% |
| SPX250321P03050000 | 2024-05-01 10:49AM EDT | 2025-03-21 | 15.90 | 15.30 | 15.70 | 0.00 | - | 36 | 0 | 29.49% |
| SPX250417P03050000 | 2024-04-30 3:56PM EDT | 2025-04-17 | 17.69 | 16.70 | 17.40 | 0.00 | - | 1 | 0 | 28.88% |
© 2024 Yahoo. Tutti i diritti riservati.