Italia markets open in 2 hours 38 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.244,38 -29,67 (-0,08%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.560,68 -2.634,59 (-4,69%) CMC Crypto 200
1.261,42 -77,64 (-5,80%)
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:4490.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04490000 | 2024-04-18 9:47AM EDT | 2024-05-17 | 554.36 | 557.90 | 564.20 | 0.00 | - | 1 | 0 | 49.62% |
| SPXW240531C04490000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 632.01 | 566.80 | 575.10 | 0.00 | - | 1 | 0 | 39.63% |
| SPX240621C04490000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 593.64 | 582.00 | 590.30 | 0.00 | - | 1 | 0 | 33.70% |
| SPXW240628C04490000 | 2024-04-04 9:30AM EDT | 2024-06-28 | 822.67 | 588.30 | 596.50 | 0.00 | - | 1 | 0 | 32.80% |
| SPX240719C04490000 | 2024-03-18 3:23PM EDT | 2024-07-19 | 765.17 | 594.70 | 636.70 | 0.00 | - | 1 | 3 | 34.26% |
| SPX240816C04490000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 655.30 | 629.20 | 638.80 | 0.00 | - | 10 | 0 | 29.69% |
| SPXW240830C04490000 | 2024-04-16 3:25PM EDT | 2024-08-30 | 701.62 | 641.70 | 651.30 | 0.00 | - | 2 | 0 | 29.37% |
| SPX240920C04490000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 676.66 | 658.10 | 667.10 | 0.00 | - | 1 | 0 | 28.75% |
| SPXW240930C04490000 | 2024-04-22 10:22AM EDT | 2024-09-30 | 637.83 | 665.30 | 674.30 | 0.00 | - | 2 | 0 | 28.50% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04490000 | 2024-04-30 12:33PM EDT | 2024-05-10 | 0.85 | 0.50 | 0.65 | 0.00 | - | 2 | 0 | 29.82% |
| SPX240517P04490000 | 2024-04-30 2:28PM EDT | 2024-05-17 | 1.70 | 1.40 | 1.55 | 0.00 | - | 1 | 0 | 25.13% |
| SPXW240524P04490000 | 2024-05-01 11:44AM EDT | 2024-05-24 | 2.89 | 2.30 | 2.50 | 0.00 | - | 3 | 0 | 22.55% |
| SPXW240531P04490000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 4.30 | 3.20 | 3.50 | 0.00 | - | 2 | 0 | 20.89% |
| SPXW240621P04490000 | 2024-05-01 1:29PM EDT | 2024-06-21 | 10.42 | 8.60 | 8.90 | 0.00 | - | 1 | 0 | 19.21% |
| SPXW240628P04490000 | 2024-05-01 9:48AM EDT | 2024-06-28 | 13.19 | 10.60 | 11.10 | 0.00 | - | 3 | 0 | 18.92% |
| SPXW240719P04490000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 17.15 | 17.20 | 17.70 | 0.00 | - | 1 | 0 | 18.19% |
| SPXW240731P04490000 | 2024-04-29 11:40AM EDT | 2024-07-31 | 19.20 | 20.90 | 21.70 | 0.00 | - | 1 | 0 | 17.91% |
| SPX240816P04490000 | 2024-04-03 11:23AM EDT | 2024-08-16 | 26.96 | 26.30 | 27.10 | 0.00 | - | 2 | 0 | 17.60% |
| SPX240920P04490000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 64.20 | 37.90 | 38.60 | 0.00 | - | 4 | 0 | 17.08% |
| SPXW240930P04490000 | 2024-04-17 9:51AM EDT | 2024-09-30 | 55.15 | 40.90 | 41.90 | 0.00 | - | - | 0 | 16.96% |
| SPX241018P04490000 | 2024-05-01 10:38AM EDT | 2024-10-18 | 50.40 | 46.70 | 47.80 | 0.00 | - | 10 | 0 | 16.79% |
© 2024 Yahoo. Tutti i diritti riservati.