Italia markets close in 3 hours 32 minutes
FTSE MIB
33.785,58 +38,92 (+0,12%) 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
79,71 +0,71 (+0,90%) Bitcoin EUR
54.689,46 +723,15 (+1,34%)
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:4640.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04640000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 379.37 | 408.10 | 416.50 | 0.00 | - | 20 | 14 | 108.66% |
| SPXW240517C04640000 | 2024-03-15 11:26AM EDT | 2024-05-17 | 536.81 | 506.00 | 521.00 | 0.00 | - | 2 | 5 | 70.82% |
| SPXW240531C04640000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 427.27 | 427.00 | 433.60 | 0.00 | - | 6 | 33 | 33.77% |
| SPX240621C04640000 | 2024-01-26 2:55PM EDT | 2024-06-21 | 383.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04640000 | 2024-04-15 10:38AM EDT | 2024-06-28 | 563.26 | 453.30 | 460.60 | 0.00 | - | 80 | 48 | 28.92% |
| SPX240816C04640000 | 2024-04-11 11:16AM EDT | 2024-08-16 | 629.53 | 500.80 | 507.80 | 0.00 | - | - | 9 | 26.74% |
| SPXW240830C04640000 | 2024-03-25 10:50AM EDT | 2024-08-30 | 710.18 | 540.90 | 555.00 | 0.00 | - | 2 | 1 | 29.98% |
| SPX240920C04640000 | 2024-03-25 10:50AM EDT | 2024-09-20 | 726.33 | 557.20 | 571.60 | 0.00 | - | 2 | 1 | 29.20% |
| SPXW240930C04640000 | 2024-04-10 11:40AM EDT | 2024-09-30 | 665.20 | 539.80 | 548.80 | 0.00 | - | - | 1 | 26.19% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04640000 | 2024-05-01 3:15PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 81 | 344 | 50.00% |
| SPXW240503P04640000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 4,516 | 40.48% |
| SPXW240510P04640000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 641 | 22.91% |
| SPXW240517P04640000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 3.20 | 2.35 | 2.50 | 0.00 | - | 29 | 341 | 20.14% |
| SPXW240524P04640000 | 2024-05-01 11:42AM EDT | 2024-05-24 | 5.42 | 4.00 | 4.20 | 0.00 | - | 10 | 116 | 18.49% |
| SPXW240531P04640000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 6.40 | 5.80 | 6.00 | 0.00 | - | 7 | 338 | 17.41% |
| SPXW240607P04640000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 11.47 | 8.40 | 8.70 | 0.00 | - | 1 | 15 | 17.05% |
| SPX240621P04640000 | 2024-05-01 10:37PM EDT | 2024-06-21 | 14.73 | 14.10 | 14.40 | -1.46 | -9.02% | 10 | 1,410 | 16.50% |
| SPXW240628P04640000 | 2024-05-01 3:47PM EDT | 2024-06-28 | 17.98 | 17.40 | 17.80 | 0.00 | - | 5 | 59 | 16.42% |
| SPX240719P04640000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 23.20 | 25.80 | 26.20 | 0.00 | - | 44 | 707 | 15.85% |
| SPXW240731P04640000 | 2024-04-30 3:32PM EDT | 2024-07-31 | 31.47 | 31.10 | 31.60 | 0.00 | - | 5 | 113 | 15.72% |
| SPXW240816P04640000 | 2024-04-23 11:10AM EDT | 2024-08-16 | 44.03 | 38.10 | 38.60 | 0.00 | - | 1 | 5 | 15.57% |
| SPXW240830P04640000 | 2024-04-26 2:12PM EDT | 2024-08-30 | 40.74 | 43.70 | 44.30 | 0.00 | - | 1 | 43 | 15.42% |
| SPX240920P04640000 | 2024-04-26 10:04AM EDT | 2024-09-20 | 48.70 | 51.90 | 52.60 | 0.00 | - | 35 | 394 | 15.23% |
| SPXW240930P04640000 | 2024-04-30 2:03PM EDT | 2024-09-30 | 52.27 | 55.30 | 56.00 | 0.00 | - | 4 | 6 | 15.10% |
| SPX241018P04640000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 67.35 | 62.20 | 63.20 | 0.00 | - | 1 | 5 | 15.03% |
© 2024 Yahoo. Tutti i diritti riservati.