Italia markets open in 5 hours 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.153,61 -120,44 (-0,31%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.254,32 -2.965,06 (-5,27%) CMC Crypto 200
1.265,11 -73,96 (-5,52%)
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:4530.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04530000 | 2024-05-01 10:50AM EDT | 2024-05-10 | 503.47 | 512.20 | 520.10 | 0.00 | - | 12 | 0 | 57.60% |
| SPXW240517C04530000 | 2024-04-24 1:05PM EDT | 2024-05-17 | 544.31 | 515.10 | 523.00 | 0.00 | - | 40 | 0 | 46.33% |
| SPXW240531C04530000 | 2024-01-18 1:39PM EDT | 2024-05-31 | 356.59 | 538.60 | 568.60 | 0.00 | - | 2 | 1 | 46.37% |
| SPXW240621C04530000 | 2024-03-14 2:52PM EDT | 2024-06-21 | 692.10 | 643.00 | 658.70 | 0.00 | - | 61 | 177 | 51.17% |
| SPXW240628C04530000 | 2024-03-19 11:52AM EDT | 2024-06-28 | 698.84 | 535.40 | 551.30 | 0.00 | - | 1 | 2 | 30.17% |
| SPXW240719C04530000 | 2024-03-15 4:08PM EDT | 2024-07-19 | 692.38 | 661.60 | 693.40 | 0.00 | - | - | 551 | 45.60% |
| SPX240816C04530000 | 2024-04-04 3:10PM EDT | 2024-08-16 | 748.20 | 590.30 | 598.50 | 0.00 | - | 10 | 0 | 28.31% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04530000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.80 | 0.60 | 0.75 | 0.00 | - | 49 | 0 | 28.22% |
| SPX240517P04530000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 1.80 | 1.65 | 1.85 | 0.00 | - | 112 | 0 | 24.02% |
| SPXW240524P04530000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 2.85 | 2.80 | 3.00 | 0.00 | - | 3 | 0 | 21.67% |
| SPXW240531P04530000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 5.00 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 20.23% |
| SPX240621P04530000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 10.70 | 10.10 | 10.50 | 0.00 | - | 79 | 0 | 18.67% |
| SPXW240628P04530000 | 2024-04-18 10:25AM EDT | 2024-06-28 | 25.40 | 12.60 | 13.10 | 0.00 | - | 1 | 0 | 18.46% |
| SPX240719P04530000 | 2024-05-01 11:16AM EDT | 2024-07-19 | 22.20 | 19.50 | 20.10 | 0.00 | - | 1 | 0 | 17.70% |
| SPXW240731P04530000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 27.20 | 23.70 | 24.50 | 0.00 | - | 3 | 0 | 17.45% |
| SPX240816P04530000 | 2024-04-19 2:06PM EDT | 2024-08-16 | 53.19 | 29.50 | 30.30 | 0.00 | - | 8 | 0 | 17.17% |
| SPXW240830P04530000 | 2024-05-01 3:08PM EDT | 2024-08-30 | 30.60 | 34.70 | 35.60 | 0.00 | - | 1 | 0 | 17.01% |
| SPX240920P04530000 | 2024-04-29 3:10PM EDT | 2024-09-20 | 38.60 | 42.00 | 42.80 | 0.00 | - | 4 | 0 | 16.72% |
| SPXW240930P04530000 | 2024-04-29 9:45AM EDT | 2024-09-30 | 41.22 | 45.10 | 46.20 | 0.00 | - | 8 | 0 | 16.60% |
| SPX241018P04530000 | 2024-04-25 1:44PM EDT | 2024-10-18 | 56.68 | 51.30 | 52.40 | 0.00 | - | - | 0 | 16.44% |
© 2024 Yahoo. Tutti i diritti riservati.