Italia markets close in 3 hours 27 minutes
FTSE MIB
33.781,90 +35,24 (+0,10%) 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
79,70 +0,70 (+0,89%) Bitcoin EUR
54.632,87 +684,11 (+1,27%)
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:4835.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04835000 | 2024-04-26 1:19PM EDT | 2024-05-02 | 280.03 | 212.30 | 220.80 | 0.00 | - | 2 | 2 | 96.23% |
| SPXW240508C04835000 | 2024-04-18 11:08AM EDT | 2024-05-08 | 243.83 | 216.80 | 225.20 | 0.00 | - | - | 1 | 40.44% |
| SPXW240515C04835000 | 2024-04-26 11:28AM EDT | 2024-05-15 | 280.46 | 224.40 | 231.10 | 0.00 | - | 2 | 1 | 30.48% |
| SPX240517C04835000 | 2024-02-26 12:44PM EDT | 2024-05-17 | 333.96 | 449.90 | 468.00 | 0.00 | - | 1 | 4 | 87.57% |
| SPXW240531C04835000 | 2024-04-05 9:32AM EDT | 2024-05-31 | 393.10 | 244.80 | 252.20 | 0.00 | - | 1 | 0 | 25.22% |
| SPXW240628C04835000 | 2024-02-05 4:04PM EDT | 2024-06-28 | 284.47 | 398.90 | 405.60 | 0.00 | - | 40 | 38 | 38.99% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04835000 | 2024-05-02 4:13AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 60 | 254 | 25.39% |
| SPXW240506P04835000 | 2024-05-01 3:45PM EDT | 2024-05-06 | 0.70 | 0.55 | 0.70 | 0.00 | - | 62 | 146 | 15.64% |
| SPXW240507P04835000 | 2024-05-02 7:23AM EDT | 2024-05-07 | 1.05 | 1.00 | 1.15 | -0.50 | -32.26% | 6 | 169 | 15.48% |
| SPXW240508P04835000 | 2024-05-02 4:24AM EDT | 2024-05-08 | 1.52 | 1.55 | 1.65 | -0.95 | -38.46% | 2 | 183 | 15.28% |
| SPXW240509P04835000 | 2024-05-01 3:44PM EDT | 2024-05-09 | 2.69 | 2.25 | 2.40 | 0.00 | - | 13 | 95 | 15.38% |
| SPXW240510P04835000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 4.77 | 3.10 | 3.20 | 0.00 | - | 18 | 355 | 15.41% |
| SPXW240513P04835000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 4.90 | 4.00 | 4.20 | 0.00 | - | 13 | 50 | 14.20% |
| SPXW240515P04835000 | 2024-05-01 3:57PM EDT | 2024-05-15 | 9.95 | 6.70 | 6.90 | 0.00 | - | 46 | 57 | 14.91% |
| SPXW240516P04835000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 7.50 | 7.60 | 7.80 | 0.00 | - | 1 | 17 | 14.90% |
| SPXW240517P04835000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 9.45 | 8.70 | 8.90 | 0.00 | - | 6 | 298 | 14.98% |
| SPXW240524P04835000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 18.00 | 13.70 | 14.00 | 0.00 | - | 19 | 146 | 14.40% |
| SPXW240531P04835000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 14.70 | 18.00 | 18.30 | 0.00 | - | 33 | 293 | 13.85% |
| SPXW240621P04835000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 39.48 | 33.30 | 33.70 | 0.00 | - | 1 | 33 | 13.58% |
| SPXW240628P04835000 | 2024-05-01 3:18PM EDT | 2024-06-28 | 31.57 | 37.70 | 38.20 | 0.00 | - | 2 | 104 | 13.47% |
| SPXW240719P04835000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 57.35 | 49.50 | 50.10 | 0.00 | - | - | 2 | 13.15% |
| SPXW240731P04835000 | 2024-04-30 2:22PM EDT | 2024-07-31 | 52.40 | 55.90 | 56.70 | 0.00 | - | 68 | 43 | 13.06% |
| SPX240816P04835000 | 2024-04-23 12:31PM EDT | 2024-08-16 | 68.80 | 64.20 | 65.00 | 0.00 | - | - | 2 | 12.95% |
| SPXW240930P04835000 | 2024-04-16 10:55AM EDT | 2024-09-30 | 113.35 | 85.70 | 86.90 | 0.00 | - | 4 | 4 | 12.81% |
© 2024 Yahoo. Tutti i diritti riservati.