Italia markets open in 2 hours 22 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.263,45 -10,60 (-0,03%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.655,39 -2.528,71 (-4,50%) CMC Crypto 200
1.260,75 -78,32 (-5,85%)
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:4660.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04660000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 359.39 | 379.80 | 390.80 | 0.00 | - | 20 | 0 | 96.65% |
| SPXW240517C04660000 | 2024-04-28 10:08PM EDT | 2024-05-17 | 465.01 | 389.90 | 397.60 | 0.00 | - | 1 | 0 | 39.03% |
| SPXW240531C04660000 | 2024-04-19 3:22PM EDT | 2024-05-31 | 356.18 | 401.40 | 409.20 | 0.00 | - | 1 | 0 | 31.55% |
| SPXW240607C04660000 | 2024-04-25 12:45PM EDT | 2024-06-07 | 405.81 | 407.70 | 415.50 | 0.00 | - | - | 0 | 29.82% |
| SPX240621C04660000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 390.85 | 421.20 | 428.50 | 0.00 | - | 1 | 0 | 27.78% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 2024-07-19 | 578.84 | 449.10 | 457.20 | 0.00 | - | 1 | 0 | 26.29% |
| SPX240816C04660000 | 2024-04-11 11:17AM EDT | 2024-08-16 | 610.16 | 476.40 | 484.20 | 0.00 | - | 18 | 0 | 25.63% |
| SPXW240830C04660000 | 2024-04-25 11:10AM EDT | 2024-08-30 | 475.52 | 490.10 | 499.30 | 0.00 | - | - | 0 | 25.66% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04660000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 0 | 47.56% |
| SPXW240503P04660000 | 2024-05-01 10:11PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 12 | 0 | 38.48% |
| SPXW240506P04660000 | 2024-04-30 3:45PM EDT | 2024-05-06 | 0.40 | 0.20 | 0.30 | 0.00 | - | 30 | 0 | 25.44% |
| SPXW240510P04660000 | 2024-04-30 1:00PM EDT | 2024-05-10 | 1.62 | 0.90 | 1.05 | 0.00 | - | 78 | 0 | 22.31% |
| SPX240517P04660000 | 2024-04-29 1:26PM EDT | 2024-05-17 | 2.30 | 2.55 | 2.80 | 0.00 | - | 216 | 0 | 19.61% |
| SPXW240524P04660000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 3.78 | 4.70 | 4.90 | 0.00 | - | 30 | 0 | 18.22% |
| SPXW240531P04660000 | 2024-05-01 12:56PM EDT | 2024-05-31 | 9.00 | 6.70 | 7.00 | 0.00 | - | 15 | 0 | 17.23% |
| SPXW240607P04660000 | 2024-05-01 2:42PM EDT | 2024-06-07 | 8.69 | 9.70 | 10.20 | 0.00 | - | 1 | 0 | 16.97% |
| SPXW240621P04660000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 16.12 | 16.20 | 16.70 | 0.00 | - | 8 | 0 | 16.51% |
| SPXW240628P04660000 | 2024-04-30 10:50AM EDT | 2024-06-28 | 15.95 | 19.30 | 20.00 | 0.00 | - | 1 | 0 | 16.33% |
| SPX240719P04660000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 24.60 | 28.10 | 28.90 | 0.00 | - | 31 | 0 | 15.76% |
| SPXW240731P04660000 | 2024-04-18 3:06PM EDT | 2024-07-31 | 55.61 | 33.60 | 34.40 | 0.00 | - | 8 | 0 | 15.60% |
| SPXW240816P04660000 | 2024-04-17 10:18AM EDT | 2024-08-16 | 57.89 | 40.80 | 41.70 | 0.00 | - | 2 | 0 | 15.46% |
| SPXW240830P04660000 | 2024-04-26 2:52PM EDT | 2024-08-30 | 42.82 | 46.50 | 47.50 | 0.00 | - | 2 | 0 | 15.29% |
| SPXW240920P04660000 | 2024-04-23 11:52AM EDT | 2024-09-20 | 60.04 | 55.50 | 56.30 | 0.00 | - | - | 0 | 15.14% |
© 2024 Yahoo. Tutti i diritti riservati.