Italia markets close in 6 hours 12 minutes
FTSE MIB
33.796,29 +49,63 (+0,15%) 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
79,68 +0,68 (+0,86%) Bitcoin EUR
53.965,36 +543,67 (+1,02%)
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:4560.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04560000 | 2024-03-08 2:09PM EDT | 2024-05-17 | 630.60 | 665.00 | 683.10 | 0.00 | - | 1 | 5 | 101.30% |
| SPXW240524C04560000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 532.96 | 496.20 | 503.10 | 0.00 | - | - | 0 | 40.35% |
| SPXW240531C04560000 | 2024-04-26 12:18PM EDT | 2024-05-31 | 563.97 | 500.10 | 506.90 | 0.00 | - | 4 | 0 | 36.40% |
| SPX240621C04560000 | 2024-02-23 12:22PM EDT | 2024-06-21 | 618.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240719C04560000 | 2024-04-12 1:55PM EDT | 2024-07-19 | 650.78 | 542.60 | 550.90 | 0.00 | - | 2 | 0 | 29.27% |
| SPXW240830C04560000 | 2024-04-05 11:16AM EDT | 2024-08-30 | 746.04 | 580.60 | 588.60 | 0.00 | - | 2 | 0 | 27.89% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04560000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 0.85 | 0.60 | 0.70 | 0.00 | - | 1 | 0 | 26.38% |
| SPXW240517P04560000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 1.82 | 1.80 | 1.90 | 0.00 | - | 32 | 0 | 22.79% |
| SPXW240524P04560000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 3.00 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 20.61% |
| SPXW240531P04560000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 5.22 | 4.20 | 4.40 | 0.00 | - | 10 | 0 | 19.23% |
| SPX240621P04560000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 10.70 | 10.70 | 10.90 | 0.00 | - | 17 | 0 | 17.89% |
| SPXW240628P04560000 | 2024-04-25 9:37AM EDT | 2024-06-28 | 22.93 | 13.40 | 13.60 | 0.00 | - | 4 | 0 | 17.71% |
| SPX240719P04560000 | 2024-04-30 1:24PM EDT | 2024-07-19 | 20.77 | 20.60 | 21.00 | 0.00 | - | 1 | 0 | 17.06% |
| SPXW240731P04560000 | 2024-04-16 9:48AM EDT | 2024-07-31 | 46.14 | 25.30 | 25.70 | 0.00 | - | 1 | 0 | 16.88% |
| SPXW240816P04560000 | 2024-04-30 1:18PM EDT | 2024-08-16 | 31.92 | 31.50 | 32.10 | 0.00 | - | 4 | 0 | 16.70% |
| SPXW240830P04560000 | 2024-04-12 11:13AM EDT | 2024-08-30 | 49.23 | 36.50 | 37.20 | 0.00 | - | 5 | 0 | 16.50% |
| SPX240920P04560000 | 2024-04-29 2:58PM EDT | 2024-09-20 | 39.20 | 44.00 | 44.60 | 0.00 | - | 4 | 0 | 16.23% |
| SPXW240930P04560000 | 2024-05-01 9:30AM EDT | 2024-09-30 | 53.22 | 47.30 | 48.00 | 0.00 | - | 24 | 0 | 16.12% |
| SPX241018P04560000 | 2024-04-30 9:41AM EDT | 2024-10-18 | 48.22 | 53.50 | 54.40 | 0.00 | - | 7 | 0 | 15.98% |
© 2024 Yahoo. Tutti i diritti riservati.