Italia markets close in 4 hours 8 minutes
FTSE MIB
33.813,65 +66,99 (+0,20%) 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
79,37 +0,37 (+0,47%) Bitcoin EUR
54.492,52 +690,35 (+1,28%)
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:4590.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04590000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 427.24 | 460.60 | 469.20 | 0.00 | - | 1 | 0 | 121.53% |
| SPXW240510C04590000 | 2024-05-01 1:42PM EDT | 2024-05-10 | 439.45 | 466.00 | 472.60 | 0.00 | - | 1 | 0 | 59.63% |
| SPXW240517C04590000 | 2024-04-23 1:51PM EDT | 2024-05-17 | 501.35 | 469.10 | 475.70 | 0.00 | - | 1 | 3 | 47.18% |
| SPXW240531C04590000 | 2024-04-17 11:30AM EDT | 2024-05-31 | 487.17 | 479.10 | 485.60 | 0.00 | - | 1 | 3 | 37.09% |
| SPXW240607C04590000 | 2024-04-23 1:51PM EDT | 2024-06-07 | 518.45 | 484.50 | 490.90 | 0.00 | - | - | 1 | 34.62% |
| SPX240621C04590000 | 2024-04-16 1:29PM EDT | 2024-06-21 | 532.60 | 496.40 | 502.90 | 0.00 | - | 15 | 15 | 31.76% |
| SPXW240628C04590000 | 2024-02-22 2:35PM EDT | 2024-06-28 | 591.54 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240719C04590000 | 2024-03-14 9:40AM EDT | 2024-07-19 | 684.22 | 611.90 | 635.90 | 0.00 | - | 1 | 11 | 43.20% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P04590000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.15 | 0.00 | - | 112 | 459 | 44.14% |
| SPXW240510P04590000 | 2024-04-30 1:09PM EDT | 2024-05-10 | 1.20 | 0.65 | 0.75 | 0.00 | - | 23 | 80 | 25.01% |
| SPXW240517P04590000 | 2024-04-30 12:48PM EDT | 2024-05-17 | 2.65 | 1.90 | 2.00 | 0.00 | - | 146 | 183 | 21.63% |
| SPXW240524P04590000 | 2024-05-01 12:00PM EDT | 2024-05-24 | 4.61 | 3.10 | 3.30 | 0.00 | - | 7 | 38 | 19.65% |
| SPXW240531P04590000 | 2024-05-01 1:40PM EDT | 2024-05-31 | 6.20 | 4.40 | 4.70 | 0.00 | - | 29 | 188 | 18.38% |
| SPXW240607P04590000 | 2024-04-30 2:49PM EDT | 2024-06-07 | 7.55 | 6.60 | 6.90 | 0.00 | - | 5 | 7 | 17.91% |
| SPX240621P04590000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 10.30 | 11.40 | 11.60 | 0.00 | - | 17 | 1,693 | 17.20% |
| SPXW240628P04590000 | 2024-04-30 10:49AM EDT | 2024-06-28 | 12.70 | 14.20 | 14.50 | 0.00 | - | 2 | 0 | 17.07% |
| SPXW240719P04590000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 27.00 | 22.10 | 22.50 | 0.00 | - | 1 | 27 | 16.55% |
| SPXW240731P04590000 | 2024-02-22 3:11PM EDT | 2024-07-31 | 45.70 | 26.70 | 27.80 | 0.00 | - | 1 | 56 | 16.46% |
| SPX240816P04590000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 37.85 | 32.70 | 33.20 | 0.00 | - | 2 | 0 | 16.09% |
| SPXW240830P04590000 | 2024-04-19 3:44PM EDT | 2024-08-30 | 70.62 | 38.00 | 38.70 | 0.00 | - | 6 | 0 | 15.95% |
| SPXW240920P04590000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 52.40 | 46.40 | 46.70 | 0.00 | - | 44 | 0 | 15.77% |
| SPXW240930P04590000 | 2024-04-22 3:34PM EDT | 2024-09-30 | 63.18 | 49.00 | 49.90 | 0.00 | - | 6 | 0 | 15.63% |
| SPX241018P04590000 | 2024-05-01 11:31AM EDT | 2024-10-18 | 61.76 | 55.50 | 56.40 | 0.00 | - | 6 | 0 | 15.50% |
© 2024 Yahoo. Tutti i diritti riservati.