Italia markets close in 2 hours 54 minutes
FTSE MIB
33.805,26 +58,60 (+0,17%) 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
79,67 +0,67 (+0,85%) Bitcoin EUR
55.007,17 +700,10 (+1,29%)
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:4420.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04420000 | 2024-04-12 10:07AM EDT | 2024-05-17 | 761.28 | 637.00 | 642.30 | 0.00 | - | 2 | 1 | 56.95% |
| SPXW240531C04420000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 700.11 | 643.80 | 651.10 | 0.00 | - | 1 | 14 | 45.18% |
| SPXW240621C04420000 | 2024-01-25 3:31PM EDT | 2024-06-21 | 571.46 | 715.60 | 773.30 | 0.00 | - | 2 | 1 | 52.87% |
| SPXW240628C04420000 | 2024-02-21 10:40AM EDT | 2024-06-28 | 645.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04420000 | 2024-04-12 10:07AM EDT | 2024-07-19 | 812.04 | 681.00 | 689.40 | 0.00 | - | 2 | 2 | 34.31% |
| SPXW240930C04420000 | 2024-04-15 3:00PM EDT | 2024-09-30 | 787.48 | 736.30 | 745.10 | 0.00 | - | 24 | 11 | 30.68% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04420000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.65 | 0.45 | 0.55 | 0.00 | - | 6 | 22 | 32.86% |
| SPX240517P04420000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 2.00 | 1.15 | 1.25 | 0.00 | - | 254 | 1,409 | 27.34% |
| SPXW240524P04420000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 1.95 | 1.85 | 2.00 | 0.00 | - | 1 | 5 | 24.38% |
| SPXW240531P04420000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 3.50 | 2.60 | 2.70 | 0.00 | - | 1 | 197 | 22.36% |
| SPX240621P04420000 | 2024-04-23 12:35PM EDT | 2024-06-21 | 9.60 | 6.60 | 6.90 | 0.00 | - | 4 | 1,576 | 20.26% |
| SPXW240628P04420000 | 2024-04-30 11:56AM EDT | 2024-06-28 | 8.80 | 8.50 | 8.70 | 0.00 | - | 3 | 37 | 19.92% |
| SPX240719P04420000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 13.30 | 13.70 | 14.10 | 0.00 | - | 31 | 898 | 19.01% |
| SPXW240731P04420000 | 2024-04-19 1:31PM EDT | 2024-07-31 | 35.57 | 17.20 | 17.70 | 0.00 | - | 2 | 5 | 18.73% |
| SPX240816P04420000 | 2024-04-22 10:21AM EDT | 2024-08-16 | 36.74 | 21.90 | 22.40 | 0.00 | - | 12 | 95 | 18.37% |
| SPXW240830P04420000 | 2024-04-24 2:03PM EDT | 2024-08-30 | 29.10 | 26.30 | 26.80 | 0.00 | - | - | 27 | 18.16% |
| SPX240920P04420000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 33.00 | 32.30 | 32.90 | 0.00 | - | 16 | 103 | 17.81% |
| SPXW240930P04420000 | 2024-04-18 3:36PM EDT | 2024-09-30 | 53.20 | 35.10 | 35.80 | 0.00 | - | 8 | 13 | 17.67% |
| SPX241018P04420000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 41.70 | 40.30 | 41.00 | 0.00 | - | 8 | 8 | 17.44% |
© 2024 Yahoo. Tutti i diritti riservati.