Italia markets close in 7 hours 4 minutes
FTSE MIB
33.965,17 +218,51 (+0,65%) 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
79,72 +0,72 (+0,91%) Bitcoin EUR
53.921,37 +757,25 (+1,42%)
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:3675.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03675000 | 2023-08-18 10:17AM EDT | 2024-05-17 | 853.99 | 912.10 | 927.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240621C03675000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 1,428.23 | 1,391.80 | 1,398.90 | 0.00 | - | 300 | 0 | 66.00% |
| SPXW240628C03675000 | 2023-09-01 10:32AM EDT | 2024-06-28 | 1,024.96 | 780.80 | 823.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C03675000 | 2023-10-05 1:51PM EDT | 2024-07-19 | 775.08 | 832.10 | 842.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241018C03675000 | 2023-12-05 1:41PM EDT | 2024-10-18 | 1,052.33 | 1,167.00 | 1,187.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03675000 | 2023-12-05 1:43PM EDT | 2024-11-15 | 1,064.82 | 1,181.80 | 1,199.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C03675000 | 2023-10-25 11:51AM EDT | 2025-01-17 | 835.40 | 1,093.90 | 1,113.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03675000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.35 | 0.00 | - | 21 | 0 | 51.76% |
| SPXW240621P03675000 | 2024-04-30 11:03AM EDT | 2024-06-21 | 1.85 | 1.70 | 1.85 | 0.00 | - | 50 | 0 | 35.60% |
| SPXW240628P03675000 | 2024-05-01 1:02PM EDT | 2024-06-28 | 2.61 | 2.20 | 2.35 | 0.00 | - | 55 | 0 | 34.43% |
| SPXW240719P03675000 | 2024-04-30 2:27PM EDT | 2024-07-19 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 31.76% |
| SPX240816P03675000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 5.80 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 29.26% |
| SPX240920P03675000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 18.10 | 9.40 | 9.70 | 0.00 | - | 21 | 0 | 27.32% |
| SPXW240930P03675000 | 2024-04-22 3:15PM EDT | 2024-09-30 | 14.01 | 10.40 | 10.80 | 0.00 | - | 36 | 0 | 26.92% |
| SPX241018P03675000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 13.46 | 12.50 | 12.90 | 0.00 | - | 21 | 0 | 26.31% |
| SPX241115P03675000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 15.80 | 16.60 | 17.10 | 0.00 | - | 27 | 0 | 25.77% |
| SPX241220P03675000 | 2024-05-01 11:46AM EDT | 2024-12-20 | 21.53 | 20.30 | 20.80 | 0.00 | - | 27 | 0 | 24.75% |
| SPXW241231P03675000 | 2024-05-01 10:03AM EDT | 2024-12-31 | 23.29 | 21.30 | 21.80 | 0.00 | - | 9 | 0 | 24.43% |
| SPX250117P03675000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 24.50 | 23.10 | 23.80 | 0.00 | - | 3 | 0 | 24.08% |
| SPX250221P03675000 | 2024-04-29 12:33PM EDT | 2025-02-21 | 26.25 | 27.10 | 27.80 | 0.00 | - | 198 | 0 | 23.42% |
| SPX250321P03675000 | 2024-04-01 9:46AM EDT | 2025-03-21 | 33.60 | 32.60 | 32.90 | 0.00 | - | 4 | 346 | 23.29% |
| SPXW250331P03675000 | 2024-04-24 3:45PM EDT | 2025-03-31 | 34.55 | 32.00 | 32.50 | 0.00 | - | 1 | 0 | 22.87% |
| SPX250417P03675000 | 2024-05-01 4:07PM EDT | 2025-04-17 | 36.20 | 34.00 | 34.90 | 0.00 | - | 2 | 0 | 22.70% |
© 2024 Yahoo. Tutti i diritti riservati.