Italia markets close in 1 hour 41 minutes
FTSE MIB
33.842,86 +96,20 (+0,29%) Dow Jones
37.986,29 +83,00 (+0,22%) Nasdaq
15.703,03 +97,55 (+0,63%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,12 +0,12 (+0,15%) Bitcoin EUR
54.747,73 +965,66 (+1,80%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:34AM EDT. Mercato aperto.
Prezzo d'esercizio:4580.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04580000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 534.63 | 474.00 | 479.60 | 0.00 | - | 6 | 6 | 39.50% |
| SPXW240517C04580000 | 2024-04-26 9:59AM EDT | 2024-05-17 | 527.33 | 478.40 | 485.50 | 0.00 | - | 2 | 6 | 33.98% |
| SPXW240531C04580000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 589.91 | 485.30 | 496.90 | 0.00 | - | 2 | 29 | 29.42% |
| SPXW240607C04580000 | 2024-04-22 10:29AM EDT | 2024-06-07 | 444.24 | 488.50 | 506.50 | 0.00 | - | - | 1 | 29.39% |
| SPX240621C04580000 | 2024-04-04 3:17PM EDT | 2024-06-21 | 649.32 | 499.40 | 516.20 | 0.00 | - | 1 | 4 | 27.27% |
| SPXW240628C04580000 | 2024-02-14 11:04AM EDT | 2024-06-28 | 517.14 | 616.60 | 634.90 | 0.00 | - | 2 | 10 | 45.66% |
| SPX240719C04580000 | 2024-02-23 4:20PM EDT | 2024-07-19 | 622.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240731C04580000 | 2024-02-14 11:04AM EDT | 2024-07-31 | 546.29 | 645.90 | 664.00 | 0.00 | - | 2 | 1 | 39.94% |
| SPXW240830C04580000 | 2024-04-19 2:23PM EDT | 2024-08-30 | 536.50 | 566.50 | 583.60 | 0.00 | - | 2 | 1 | 26.05% |
| SPXW240930C04580000 | 2024-04-24 1:18PM EDT | 2024-09-30 | 620.33 | 591.40 | 609.40 | 0.00 | - | - | 1 | 25.78% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04580000 | 2024-04-30 2:27PM EDT | 2024-05-10 | 0.95 | 0.60 | 0.65 | 0.00 | - | 3 | 23 | 26.69% |
| SPXW240517P04580000 | 2024-04-30 11:24AM EDT | 2024-05-17 | 2.25 | 1.80 | 1.90 | 0.00 | - | 28 | 540 | 23.25% |
| SPXW240524P04580000 | 2024-04-29 3:24PM EDT | 2024-05-24 | 3.30 | 2.95 | 3.10 | 0.00 | - | 12 | 15 | 21.01% |
| SPXW240531P04580000 | 2024-05-01 4:09PM EDT | 2024-05-31 | 5.53 | 4.20 | 4.40 | 0.00 | - | 16 | 157 | 19.60% |
| SPXW240607P04580000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 7.27 | 6.30 | 6.50 | 0.00 | - | 10 | 39 | 19.06% |
| SPX240621P04580000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 10.00 | 11.00 | 11.30 | 0.00 | - | 17 | 1,429 | 18.36% |
| SPXW240628P04580000 | 2024-04-29 10:34AM EDT | 2024-06-28 | 12.63 | 13.60 | 13.90 | 0.00 | - | 2 | 104 | 18.11% |
| SPX240719P04580000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 20.60 | 21.20 | 21.70 | 0.00 | - | 15 | 413 | 17.50% |
| SPXW240731P04580000 | 2024-04-22 2:18PM EDT | 2024-07-31 | 36.82 | 26.00 | 26.40 | 0.00 | - | 8 | 18 | 17.28% |
| SPX240816P04580000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 32.42 | 32.30 | 32.90 | 0.00 | - | 2 | 611 | 17.08% |
| SPXW240830P04580000 | 2024-05-01 2:54PM EDT | 2024-08-30 | 34.45 | 37.90 | 38.60 | 0.00 | - | 4 | 104 | 16.95% |
| SPXW240920P04580000 | 2024-04-30 2:43PM EDT | 2024-09-20 | 44.70 | 45.30 | 45.80 | 0.00 | - | 94 | 96 | 16.61% |
| SPXW240930P04580000 | 2024-04-15 9:43AM EDT | 2024-09-30 | 52.17 | 48.80 | 49.40 | 0.00 | - | 1 | 1 | 16.51% |
| SPX241018P04580000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 68.22 | 54.90 | 55.60 | 0.00 | - | - | 6 | 16.32% |
© 2024 Yahoo. Tutti i diritti riservati.