Italia markets close in 4 hours 4 minutes
FTSE MIB
33.836,06 +89,40 (+0,26%) 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
79,35 +0,35 (+0,44%) Bitcoin EUR
54.549,61 +748,30 (+1,39%)
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:4480.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04480000 | 2024-04-25 12:09PM EDT | 2024-05-10 | 551.12 | 578.50 | 585.40 | 0.00 | - | - | 1 | 71.58% |
| SPX240517C04480000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 555.94 | 579.90 | 586.50 | 0.00 | - | 1 | 5 | 54.21% |
| SPXW240531C04480000 | 2024-02-23 10:47AM EDT | 2024-05-31 | 698.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240621C04480000 | 2024-03-14 10:41AM EDT | 2024-06-21 | 744.85 | 685.40 | 708.80 | 0.00 | - | 131 | 402 | 51.91% |
| SPXW240628C04480000 | 2024-03-14 12:59PM EDT | 2024-06-28 | 743.19 | 698.40 | 709.60 | 0.00 | - | 2 | 2 | 50.64% |
| SPXW240731C04480000 | 2024-04-16 3:25PM EDT | 2024-07-31 | 683.92 | 636.80 | 644.80 | 0.00 | - | 2 | 1 | 32.02% |
| SPX240816C04480000 | 2024-03-07 1:55PM EDT | 2024-08-16 | 791.86 | 815.50 | 833.60 | 0.00 | - | - | 1 | 50.97% |
| SPXW240830C04480000 | 2024-04-22 10:22AM EDT | 2024-08-30 | 621.73 | 661.20 | 669.90 | 0.00 | - | 2 | 19 | 30.67% |
| SPX240920C04480000 | 2024-04-19 10:09AM EDT | 2024-09-20 | 665.23 | 677.70 | 686.10 | 0.00 | - | 34 | 17 | 29.99% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04480000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.75 | 0.45 | 0.55 | 0.00 | - | 7 | 10 | 29.74% |
| SPX240517P04480000 | 2024-04-29 3:44PM EDT | 2024-05-17 | 1.60 | 1.25 | 1.40 | 0.00 | - | 38 | 1,031 | 25.19% |
| SPXW240524P04480000 | 2024-05-01 11:44AM EDT | 2024-05-24 | 2.84 | 2.10 | 2.25 | 0.00 | - | 3 | 28 | 22.55% |
| SPXW240531P04480000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 4.20 | 3.00 | 3.20 | 0.00 | - | 1 | 198 | 20.91% |
| SPXW240621P04480000 | 2024-04-29 11:20AM EDT | 2024-06-21 | 7.63 | 7.90 | 8.10 | 0.00 | - | 25 | 221 | 19.12% |
| SPXW240628P04480000 | 2024-04-29 10:44AM EDT | 2024-06-28 | 9.60 | 9.80 | 10.10 | 0.00 | - | 2 | 117 | 18.81% |
| SPXW240719P04480000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 16.65 | 16.00 | 16.30 | 0.00 | - | 1 | 116 | 18.07% |
| SPXW240731P04480000 | 2024-05-01 9:55AM EDT | 2024-07-31 | 23.99 | 19.60 | 20.00 | 0.00 | - | 4 | 19 | 17.77% |
| SPX240816P04480000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 27.30 | 24.80 | 25.30 | 0.00 | - | 14 | 114 | 17.50% |
| SPXW240830P04480000 | 2024-04-19 1:29PM EDT | 2024-08-30 | 53.34 | 29.60 | 30.00 | 0.00 | - | 2 | 2 | 17.31% |
| SPXW240920P04480000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 56.62 | 36.40 | 36.80 | 0.00 | - | - | 0 | 17.04% |
| SPXW240930P04480000 | 2024-05-01 10:36AM EDT | 2024-09-30 | 43.73 | 39.10 | 39.70 | 0.00 | - | 8 | 10 | 16.89% |
| SPX241018P04480000 | 2024-04-25 10:21AM EDT | 2024-10-18 | 57.24 | 44.50 | 45.30 | 0.00 | - | - | 24 | 16.70% |
© 2024 Yahoo. Tutti i diritti riservati.