Italia markets close in 4 hours 47 minutes
FTSE MIB
33.763,50 +16,84 (+0,05%) 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
79,50 +0,50 (+0,63%) Bitcoin EUR
53.884,67 +192,20 (+0,36%)
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:3825.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C03825000 | 2024-04-19 10:40AM EDT | 2024-05-17 | 1,181.80 | 1,224.60 | 1,231.50 | 0.00 | - | 1 | 0 | 95.20% |
| SPX240621C03825000 | 2024-03-06 10:30AM EDT | 2024-06-21 | 1,339.55 | 1,384.80 | 1,396.80 | 0.00 | - | 10 | 834 | 95.05% |
| SPXW240628C03825000 | 2023-12-04 11:56AM EDT | 2024-06-28 | 847.02 | 975.90 | 984.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,454.29 | 1,255.40 | 1,263.10 | 0.00 | - | 2 | 0 | 51.19% |
| SPXW240816C03825000 | 2024-04-03 11:47AM EDT | 2024-08-16 | 1,468.86 | 1,269.40 | 1,277.20 | 0.00 | - | 2 | 0 | 47.47% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 2024-09-30 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018C03825000 | 2024-01-08 2:31PM EDT | 2024-10-18 | 1,056.97 | 1,284.00 | 1,299.30 | 0.00 | - | - | 1 | 40.79% |
| SPX241115C03825000 | 2024-04-22 9:39AM EDT | 2024-11-15 | 1,280.35 | 1,320.10 | 1,328.60 | 0.00 | - | - | 0 | 41.34% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 2024-12-20 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03825000 | 2024-04-30 3:49PM EDT | 2024-05-17 | 0.50 | 0.30 | 0.40 | 0.00 | - | 3 | 0 | 47.29% |
| SPXW240531P03825000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 1.00 | 0.75 | 0.90 | 0.00 | - | 9 | 0 | 37.65% |
| SPX240621P03825000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 2.35 | 2.15 | 2.25 | 0.00 | - | 18 | 0 | 32.32% |
| SPXW240628P03825000 | 2024-05-01 3:49PM EDT | 2024-06-28 | 2.99 | 2.75 | 2.90 | 0.00 | - | 20 | 0 | 31.38% |
| SPXW240719P03825000 | 2024-04-26 10:22AM EDT | 2024-07-19 | 5.10 | 4.60 | 4.80 | 0.00 | - | 2 | 0 | 28.96% |
| SPXW240816P03825000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 14.60 | 7.60 | 7.80 | 0.00 | - | 3 | 0 | 26.95% |
| SPX240920P03825000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 10.93 | 11.70 | 12.10 | 0.00 | - | 42 | 0 | 25.35% |
| SPXW240930P03825000 | 2024-05-01 10:36AM EDT | 2024-09-30 | 14.05 | 12.90 | 13.30 | 0.00 | - | 4 | 0 | 24.95% |
| SPX241018P03825000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 15.75 | 15.50 | 15.90 | 0.00 | - | 6 | 0 | 24.46% |
| SPX241115P03825000 | 2024-04-30 3:41PM EDT | 2024-11-15 | 20.75 | 20.50 | 20.90 | 0.00 | - | 12 | 0 | 24.02% |
| SPX241220P03825000 | 2024-04-29 10:17AM EDT | 2024-12-20 | 24.50 | 24.90 | 25.40 | 0.00 | - | 9 | 0 | 23.14% |
| SPXW241231P03825000 | 2024-04-26 4:11PM EDT | 2024-12-31 | 26.49 | 26.10 | 26.60 | 0.00 | - | 74 | 0 | 22.86% |
| SPX250117P03825000 | 2024-04-30 4:11PM EDT | 2025-01-17 | 29.88 | 28.20 | 28.90 | 0.00 | - | 22 | 0 | 22.54% |
| SPX250221P03825000 | 2024-02-22 4:02PM EDT | 2025-02-21 | 43.46 | 35.30 | 38.90 | 0.00 | - | 2 | 3 | 22.81% |
| SPX250321P03825000 | 2024-04-22 2:01PM EDT | 2025-03-21 | 44.50 | 37.40 | 38.00 | 0.00 | - | 2 | 0 | 21.67% |
| SPX250417P03825000 | 2024-04-04 2:15PM EDT | 2025-04-17 | 46.80 | 41.20 | 42.40 | 0.00 | - | 6 | 0 | 21.43% |
| SPX250516P03825000 | 2024-04-25 12:26PM EDT | 2025-05-16 | 50.90 | 45.50 | 46.70 | 0.00 | - | - | 0 | 21.14% |
| SPX250620P03825000 | 2024-04-02 11:39AM EDT | 2025-06-20 | 57.80 | 50.20 | 51.10 | 0.00 | - | - | 0 | 20.75% |
© 2024 Yahoo. Tutti i diritti riservati.