Italia markets open in 9 minutes
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%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.740,52 -1.903,44 (-3,42%) CMC Crypto 200
1.262,59 -8,15 (-0,64%)
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:4795.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04795000 | 2024-04-09 1:41PM EDT | 2024-05-17 | 434.46 | 259.50 | 266.80 | 0.00 | - | - | 0 | 30.38% |
| SPXW240531C04795000 | 2024-03-18 2:46PM EDT | 2024-05-31 | 433.65 | 274.60 | 307.00 | 0.00 | - | - | 5 | 30.81% |
| SPX240621C04795000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 289.50 | 300.10 | 307.10 | 0.00 | - | 16 | 0 | 23.64% |
| SPXW240628C04795000 | 2024-02-23 2:33PM EDT | 2024-06-28 | 425.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240731C04795000 | 2024-04-24 3:27PM EDT | 2024-07-31 | 389.62 | 345.90 | 353.90 | 0.00 | - | - | 0 | 23.00% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04795000 | 2024-05-01 4:04PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 535 | 0 | 30.47% |
| SPXW240506P04795000 | 2024-05-02 1:23AM EDT | 2024-05-06 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 20 | 0 | 17.70% |
| SPXW240507P04795000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 1.00 | 0.70 | 0.80 | 0.00 | - | 4 | 0 | 17.30% |
| SPXW240508P04795000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.60 | 1.00 | 1.15 | 0.00 | - | 45 | 0 | 16.96% |
| SPXW240509P04795000 | 2024-05-01 3:37PM EDT | 2024-05-09 | 1.60 | 1.55 | 1.70 | 0.00 | - | 36 | 0 | 16.96% |
| SPXW240510P04795000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 2.95 | 2.15 | 2.30 | 0.00 | - | 38 | 0 | 16.91% |
| SPXW240513P04795000 | 2024-05-01 2:43PM EDT | 2024-05-13 | 2.68 | 2.85 | 3.10 | 0.00 | - | 12 | 0 | 15.55% |
| SPXW240515P04795000 | 2024-05-01 10:33AM EDT | 2024-05-15 | 7.90 | 4.90 | 5.20 | 0.00 | - | 81 | 0 | 16.14% |
| SPX240517P04795000 | 2024-05-01 2:17PM EDT | 2024-05-17 | 8.20 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 15.89% |
| SPXW240524P04795000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 15.35 | 10.90 | 11.20 | 0.00 | - | 45 | 0 | 15.43% |
| SPXW240531P04795000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 10.35 | 14.60 | 14.90 | 0.00 | - | 5 | 0 | 14.75% |
| SPX240621P04795000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 25.28 | 28.20 | 28.90 | 0.00 | - | 71 | 0 | 14.34% |
| SPXW240628P04795000 | 2024-04-29 9:30AM EDT | 2024-06-28 | 26.45 | 32.90 | 33.50 | 0.00 | - | 1 | 0 | 14.27% |
| SPX240719P04795000 | 2024-04-30 1:32PM EDT | 2024-07-19 | 42.20 | 43.80 | 44.60 | 0.00 | - | 1 | 0 | 13.85% |
| SPXW240731P04795000 | 2024-04-25 3:51PM EDT | 2024-07-31 | 56.95 | 50.50 | 51.30 | 0.00 | - | - | 0 | 13.77% |
| SPX240816P04795000 | 2024-05-01 3:33PM EDT | 2024-08-16 | 54.67 | 58.50 | 59.40 | 0.00 | - | 50 | 0 | 13.64% |
| SPXW240930P04795000 | 2024-04-29 2:55PM EDT | 2024-09-30 | 68.87 | 79.60 | 80.60 | 0.00 | - | 1 | 0 | 13.42% |
© 2024 Yahoo. Tutti i diritti riservati.