Italia markets open in 2 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.245,75 -28,30 (-0,07%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.572,08 -2.618,38 (-4,66%) CMC Crypto 200
1.261,27 -77,79 (-5,81%)
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:400.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C00400000 | 2024-04-25 1:00AM EDT | 2024-05-17 | 4,636.90 | 4,636.10 | 4,643.30 | 0.00 | - | 10 | 0 | 658.53% |
| SPX240621C00400000 | 2024-03-14 9:36AM EDT | 2024-06-21 | 4,762.25 | 4,710.60 | 4,720.40 | 0.00 | - | 150 | 209 | 531.40% |
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 2024-07-19 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPX240816C00400000 | 2023-07-31 10:51AM EDT | 2024-08-16 | 4,156.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C00400000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 4,422.80 | 4,654.40 | 4,671.20 | 0.00 | - | 20 | 333 | 257.55% |
| SPX241018C00400000 | 2023-09-15 9:45AM EDT | 2024-10-18 | 4,048.90 | 3,830.80 | 3,944.00 | 0.00 | - | - | 4 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 2024-12-20 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 301.02% |
| SPX250117C00400000 | 2024-03-19 11:31AM EDT | 2025-01-17 | 4,726.21 | 4,579.00 | 4,592.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250620C00400000 | 2023-08-21 1:19PM EDT | 2025-06-20 | 3,921.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219C00400000 | 2023-09-25 12:23PM EDT | 2025-12-19 | 3,856.50 | 0.00 | 0.00 | 0.00 | - | 80 | 68 | 0.00% |
| SPX261218C00400000 | 2023-09-25 3:09PM EDT | 2026-12-18 | 3,808.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX271217C00400000 | 2023-09-25 3:16PM EDT | 2027-12-17 | 3,788.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPX281215C00400000 | 2023-12-28 1:53PM EDT | 2028-12-15 | 4,214.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX291221C00400000 | 2024-04-08 3:48PM EDT | 2029-12-21 | 4,587.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P00400000 | 2023-11-17 10:49AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 583 | 359.38% |
| SPXW240621P00400000 | 2024-02-02 2:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 191.80% |
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 158.40% |
| SPX240816P00400000 | 2024-03-21 3:00AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3,585 | 138.87% |
| SPX240920P00400000 | 2024-03-04 3:11PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 1,432 | 118.16% |
| SPX241018P00400000 | 2024-03-20 12:04PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,426 | 113.57% |
| SPX241115P00400000 | 2024-04-05 3:31PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 0 | 100.00% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 92.19% |
| SPX250117P00400000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 0 | 88.96% |
| SPX250221P00400000 | 2024-04-15 2:50PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 83.50% |
| SPX250321P00400000 | 2024-04-19 10:17AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 81.15% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 2025-04-17 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 82.28% |
| SPX250516P00400000 | 2024-05-01 3:42PM EDT | 2025-05-16 | 0.10 | 0.00 | 0.50 | 0.00 | - | 30 | 0 | 79.05% |
| SPX250620P00400000 | 2024-04-29 9:44AM EDT | 2025-06-20 | 0.15 | 0.10 | 0.40 | 0.00 | - | 2 | 0 | 75.68% |
| SPX251219P00400000 | 2024-05-01 3:04PM EDT | 2025-12-19 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 65.26% |
| SPX261218P00400000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 0.65 | 0.00 | 2.05 | 0.00 | - | 10 | 0 | 56.45% |
| SPX271217P00400000 | 2024-04-26 12:13PM EDT | 2027-12-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX281215P00400000 | 2024-04-15 12:28PM EDT | 2028-12-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. Tutti i diritti riservati.