Italia markets close in 2 hours 6 minutes
FTSE MIB
33.806,91 +60,25 (+0,18%) 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
79,11 +0,11 (+0,14%) Bitcoin EUR
54.909,21 +991,77 (+1,84%)
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:4470.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04470000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 511.30 | 584.80 | 591.60 | 0.00 | - | 2 | 278 | 52.78% |
| SPXW240531C04470000 | 2023-12-06 12:33PM EDT | 2024-05-31 | 298.60 | 383.00 | 389.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPX240621C04470000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 612.42 | 607.90 | 612.60 | 0.00 | - | 1 | 7 | 35.05% |
| SPXW240628C04470000 | 2024-02-21 11:26AM EDT | 2024-06-28 | 601.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPX240719C04470000 | 2024-03-18 3:23PM EDT | 2024-07-19 | 783.84 | 612.90 | 655.10 | 0.00 | - | - | 1 | 34.80% |
| SPX240816C04470000 | 2024-03-11 10:11AM EDT | 2024-08-16 | 748.82 | 793.00 | 801.70 | 0.00 | - | 24 | 12 | 46.85% |
| SPX240920C04470000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 694.24 | 682.20 | 690.70 | 0.00 | - | - | 1 | 29.74% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04470000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.70 | 0.50 | 0.55 | 0.00 | - | 6 | 56 | 30.26% |
| SPX240517P04470000 | 2024-04-29 3:46PM EDT | 2024-05-17 | 1.55 | 1.30 | 1.40 | 0.00 | - | 93 | 485 | 25.62% |
| SPXW240524P04470000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 2.40 | 2.15 | 2.30 | 0.00 | - | 1 | 53 | 23.01% |
| SPXW240531P04470000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 2.63 | 3.00 | 3.20 | 0.00 | - | 11 | 21 | 21.26% |
| SPXW240621P04470000 | 2024-04-30 2:02PM EDT | 2024-06-21 | 8.00 | 8.00 | 8.20 | 0.00 | - | 1 | 193 | 19.47% |
| SPXW240628P04470000 | 2024-04-26 9:50AM EDT | 2024-06-28 | 11.10 | 9.90 | 10.20 | 0.00 | - | 1 | 121 | 19.15% |
| SPXW240719P04470000 | 2024-04-25 10:28AM EDT | 2024-07-19 | 24.12 | 16.20 | 16.50 | 0.00 | - | 10 | 14 | 18.40% |
| SPXW240731P04470000 | 2024-05-01 12:19PM EDT | 2024-07-31 | 22.70 | 19.90 | 20.30 | 0.00 | - | 1 | 22 | 18.10% |
| SPX240816P04470000 | 2024-05-01 3:29PM EDT | 2024-08-16 | 22.70 | 24.90 | 25.40 | 0.00 | - | 28 | 418 | 17.77% |
| SPX240920P04470000 | 2024-04-26 9:33AM EDT | 2024-09-20 | 37.25 | 36.30 | 36.60 | 0.00 | - | 2 | 19 | 17.25% |
| SPXW240930P04470000 | 2024-04-22 3:14PM EDT | 2024-09-30 | 49.24 | 39.20 | 39.80 | 0.00 | - | - | 8 | 17.13% |
© 2024 Yahoo. Tutti i diritti riservati.