Italia markets close in 6 hours 18 minutes
FTSE MIB
33.762,01 +15,35 (+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
79,60 +0,60 (+0,76%) Bitcoin EUR
53.911,36 +354,74 (+0,66%)
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:4125.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04125000 | 2024-04-11 3:26PM EDT | 2024-05-17 | 1,099.71 | 924.60 | 931.50 | 0.00 | - | 50 | 0 | 74.11% |
| SPX240621C04125000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 919.56 | 941.80 | 949.00 | 0.00 | - | 1 | 0 | 47.70% |
| SPXW240628C04125000 | 2023-11-02 1:44PM EDT | 2024-06-28 | 418.90 | 618.60 | 632.30 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240719C04125000 | 2024-02-16 11:07AM EDT | 2024-07-19 | 977.37 | 1,060.90 | 1,084.10 | 0.00 | - | 3 | 3 | 59.89% |
| SPX240816C04125000 | 2023-10-27 3:04PM EDT | 2024-08-16 | 339.18 | 0.00 | 0.00 | 0.00 | - | 162 | 164 | 0.00% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 61.57% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 2024-09-30 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 38.77% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 2024-10-18 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 57.89% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 44.60% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 2024-12-20 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 34.78% |
| SPXW241231C04125000 | 2024-02-22 2:06PM EDT | 2024-12-31 | 1,135.64 | 1,106.20 | 1,321.60 | 0.00 | - | 1 | 4 | 54.01% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 2025-01-17 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 25.18% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P04125000 | 2024-04-30 12:05PM EDT | 2024-05-17 | 0.95 | 0.65 | 0.70 | 0.00 | - | 1 | 0 | 37.37% |
| SPXW240531P04125000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 1.85 | 1.35 | 1.50 | 0.00 | - | 1 | 0 | 29.95% |
| SPX240621P04125000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 3.97 | 3.50 | 3.70 | 0.00 | - | 2,032 | 0 | 26.13% |
| SPXW240628P04125000 | 2024-04-29 3:57PM EDT | 2024-06-28 | 4.40 | 4.40 | 4.70 | 0.00 | - | 3 | 0 | 25.47% |
| SPX240719P04125000 | 2024-04-30 4:01PM EDT | 2024-07-19 | 9.17 | 7.40 | 7.70 | 0.00 | - | 15 | 0 | 23.78% |
| SPXW240731P04125000 | 2024-04-22 10:46AM EDT | 2024-07-31 | 16.76 | 9.30 | 9.60 | 0.00 | - | 51 | 0 | 23.11% |
| SPX240816P04125000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 12.90 | 12.10 | 12.60 | 0.00 | - | 1 | 0 | 22.51% |
| SPXW240830P04125000 | 2024-05-01 9:39AM EDT | 2024-08-30 | 16.54 | 14.80 | 15.30 | 0.00 | - | 1 | 0 | 22.06% |
| SPX240920P04125000 | 2024-04-24 1:57PM EDT | 2024-09-20 | 21.10 | 18.90 | 19.30 | 0.00 | - | 1 | 0 | 21.46% |
| SPXW240930P04125000 | 2024-05-01 10:51AM EDT | 2024-09-30 | 22.41 | 20.70 | 21.20 | 0.00 | - | 3 | 0 | 21.21% |
| SPX241018P04125000 | 2024-04-30 4:14PM EDT | 2024-10-18 | 26.50 | 24.40 | 25.00 | 0.00 | - | 2 | 0 | 20.88% |
| SPX241115P04125000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 34.40 | 31.80 | 32.30 | 0.00 | - | 5 | 0 | 20.67% |
| SPX241220P04125000 | 2024-05-01 12:37PM EDT | 2024-12-20 | 40.95 | 38.30 | 38.80 | 0.00 | - | 40 | 0 | 20.05% |
| SPXW241231P04125000 | 2024-04-25 12:41PM EDT | 2024-12-31 | 46.41 | 40.00 | 40.50 | 0.00 | - | 5 | 0 | 19.83% |
| SPX250117P04125000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 45.30 | 42.90 | 43.80 | 0.00 | - | 2 | 0 | 19.62% |
| SPX250221P04125000 | 2024-04-29 3:50PM EDT | 2025-02-21 | 47.40 | 49.80 | 50.80 | 0.00 | - | 20 | 0 | 19.26% |
| SPX250321P04125000 | 2024-04-26 2:32PM EDT | 2025-03-21 | 54.90 | 56.10 | 56.90 | 0.00 | - | 120 | 0 | 19.07% |
| SPXW250331P04125000 | 2024-04-19 3:30PM EDT | 2025-03-31 | 81.50 | 57.80 | 58.80 | 0.00 | - | 3 | 0 | 18.98% |
| SPX250417P04125000 | 2024-04-24 12:42PM EDT | 2025-04-17 | 66.50 | 61.00 | 62.90 | 0.00 | - | 1 | 0 | 18.93% |
| SPX250620P04125000 | 2024-04-15 12:48PM EDT | 2025-06-20 | 87.60 | 73.70 | 75.00 | 0.00 | - | 29 | 0 | 18.47% |
© 2024 Yahoo. Tutti i diritti riservati.