Italia markets open in 1 hour 28 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.286,90 +12,85 (+0,03%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.421,16 -2.524,95 (-4,51%) CMC Crypto 200
1.259,70 -79,37 (-5,93%)
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:4520.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04520000 | 2024-04-29 10:12AM EDT | 2024-05-10 | 604.13 | 526.30 | 533.60 | 0.00 | - | 2 | 0 | 60.86% |
| SPXW240517C04520000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 582.57 | 528.40 | 536.40 | 0.00 | - | 2 | 0 | 48.49% |
| SPXW240524C04520000 | 2024-04-24 11:32AM EDT | 2024-05-24 | 564.93 | 534.70 | 542.00 | 0.00 | - | - | 0 | 42.39% |
| SPXW240531C04520000 | 2024-03-21 1:25PM EDT | 2024-05-31 | 780.44 | 474.60 | 494.90 | 0.00 | - | 1 | 226 | 0.00% |
| SPX240621C04520000 | 2024-02-22 1:51PM EDT | 2024-06-21 | 639.86 | 0.00 | 0.00 | 0.00 | - | 38 | 19 | 0.00% |
| SPXW240628C04520000 | 2024-01-26 12:48PM EDT | 2024-06-28 | 507.16 | 627.60 | 685.20 | 0.00 | - | 2 | 1 | 51.01% |
| SPXW240719C04520000 | 2024-02-16 1:16PM EDT | 2024-07-19 | 630.66 | 688.70 | 711.30 | 0.00 | - | 10 | 10 | 47.06% |
| SPXW240731C04520000 | 2024-03-11 3:35PM EDT | 2024-07-31 | 710.78 | 716.90 | 726.10 | 0.00 | - | 2 | 0 | 45.60% |
| SPX240816C04520000 | 2024-04-24 12:27PM EDT | 2024-08-16 | 628.71 | 603.30 | 610.80 | 0.00 | - | - | 0 | 28.93% |
| SPXW240830C04520000 | 2024-04-24 12:27PM EDT | 2024-08-30 | 641.71 | 615.80 | 624.50 | 0.00 | - | 4 | 0 | 28.75% |
| SPXW240930C04520000 | 2024-04-08 11:45AM EDT | 2024-09-30 | 818.82 | 639.60 | 648.30 | 0.00 | - | - | 0 | 27.99% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04520000 | 2024-05-01 2:38PM EDT | 2024-05-10 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 0 | 28.50% |
| SPXW240517P04520000 | 2024-04-25 9:53AM EDT | 2024-05-17 | 4.80 | 1.60 | 1.75 | 0.00 | - | 2 | 0 | 24.26% |
| SPXW240524P04520000 | 2024-04-29 3:25PM EDT | 2024-05-24 | 2.80 | 2.60 | 2.75 | 0.00 | - | 2 | 0 | 21.74% |
| SPXW240531P04520000 | 2024-05-01 3:10PM EDT | 2024-05-31 | 3.21 | 3.60 | 3.90 | 0.00 | - | 6 | 0 | 20.22% |
| SPX240621P04520000 | 2024-05-01 1:50PM EDT | 2024-06-21 | 11.00 | 9.40 | 9.80 | 0.00 | - | 100 | 0 | 18.69% |
| SPXW240628P04520000 | 2024-05-01 2:37PM EDT | 2024-06-28 | 14.74 | 11.80 | 12.30 | 0.00 | - | 4 | 0 | 18.48% |
| SPX240719P04520000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 18.20 | 18.50 | 19.10 | 0.00 | - | 1 | 0 | 17.73% |
| SPXW240731P04520000 | 2024-05-01 11:24AM EDT | 2024-07-31 | 26.13 | 22.80 | 23.50 | 0.00 | - | 6 | 0 | 17.51% |
| SPXW240816P04520000 | 2024-04-26 12:22PM EDT | 2024-08-16 | 27.62 | 28.80 | 29.20 | 0.00 | - | 10 | 0 | 17.23% |
| SPXW240830P04520000 | 2024-04-30 12:37PM EDT | 2024-08-30 | 32.82 | 33.30 | 34.20 | 0.00 | - | 2 | 0 | 17.04% |
| SPX240920P04520000 | 2024-04-24 3:06PM EDT | 2024-09-20 | 44.80 | 40.50 | 41.20 | 0.00 | - | 5 | 0 | 16.74% |
| SPXW240930P04520000 | 2024-04-15 1:39PM EDT | 2024-09-30 | 61.54 | 43.40 | 44.50 | 0.00 | - | - | 0 | 16.62% |
| SPX241018P04520000 | 2024-05-01 1:41PM EDT | 2024-10-18 | 53.57 | 49.50 | 50.60 | 0.00 | - | 2 | 0 | 16.45% |
© 2024 Yahoo. Tutti i diritti riservati.