Italia markets open in 5 hours 58 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.107,90 -166,15 (-0,43%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.846,25 -2.306,08 (-4,11%) CMC Crypto 200
1.266,47 -72,60 (-5,42%)
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:4815.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04815000 | 2024-04-09 10:14AM EDT | 2024-05-17 | 429.72 | 237.70 | 244.90 | 0.00 | - | 1 | 0 | 28.23% |
| SPXW240531C04815000 | 2024-03-25 9:48AM EDT | 2024-05-31 | 463.01 | 293.00 | 298.40 | 0.00 | - | 2 | 0 | 31.77% |
| SPXW240621C04815000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 263.36 | 282.10 | 288.40 | 0.00 | - | 1 | 0 | 22.84% |
| SPXW240628C04815000 | 2024-04-18 3:20PM EDT | 2024-06-28 | 299.82 | 290.90 | 297.10 | 0.00 | - | 2 | 0 | 22.66% |
| SPXW240930C04815000 | 2024-04-22 2:10PM EDT | 2024-09-30 | 405.83 | 388.00 | 398.80 | 0.00 | - | - | 0 | 22.58% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04815000 | 2024-05-01 8:21PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 0 | 29.98% |
| SPXW240506P04815000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 0.65 | 0.45 | 0.65 | 0.00 | - | 1,862 | 0 | 16.93% |
| SPXW240507P04815000 | 2024-05-01 4:09PM EDT | 2024-05-07 | 1.20 | 0.90 | 1.05 | 0.00 | - | 59 | 0 | 16.65% |
| SPXW240508P04815000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 1.75 | 1.35 | 1.50 | 0.00 | - | 248 | 0 | 16.38% |
| SPXW240509P04815000 | 2024-05-01 2:29PM EDT | 2024-05-09 | 2.69 | 2.00 | 2.20 | 0.00 | - | 7 | 0 | 16.46% |
| SPXW240510P04815000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 4.00 | 2.80 | 2.95 | 0.00 | - | 40 | 0 | 16.46% |
| SPXW240513P04815000 | 2024-05-01 4:05PM EDT | 2024-05-13 | 4.73 | 3.70 | 4.00 | 0.00 | - | 2 | 0 | 15.24% |
| SPXW240517P04815000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 11.30 | 8.20 | 8.40 | 0.00 | - | 6 | 0 | 15.90% |
| SPXW240524P04815000 | 2024-05-01 2:37PM EDT | 2024-05-24 | 14.40 | 13.10 | 13.50 | 0.00 | - | 11 | 0 | 15.28% |
| SPXW240531P04815000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 18.97 | 17.30 | 17.80 | 0.00 | - | 64 | 0 | 14.68% |
| SPX240621P04815000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 36.25 | 31.60 | 32.40 | 0.00 | - | 1 | 0 | 14.18% |
| SPXW240628P04815000 | 2024-04-30 9:33AM EDT | 2024-06-28 | 29.26 | 36.50 | 37.40 | 0.00 | - | 3 | 0 | 14.15% |
| SPX240719P04815000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 52.50 | 47.60 | 48.90 | 0.00 | - | 8 | 0 | 13.73% |
| SPXW240731P04815000 | 2024-04-23 2:49PM EDT | 2024-07-31 | 55.01 | 54.40 | 55.70 | 0.00 | - | - | 0 | 13.64% |
| SPX240816P04815000 | 2024-04-24 3:19PM EDT | 2024-08-16 | 63.90 | 62.40 | 63.90 | 0.00 | - | - | 0 | 13.49% |
| SPXW240930P04815000 | 2024-04-29 10:41AM EDT | 2024-09-30 | 72.34 | 83.90 | 85.40 | 0.00 | - | 1 | 0 | 13.27% |
© 2024 Yahoo. Tutti i diritti riservati.