Italia markets open in 1 hour 40 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.263,73 -10,32 (-0,03%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.597,02 -2.460,66 (-4,39%) CMC Crypto 200
1.258,03 -81,04 (-6,05%)
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:5370.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05370000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 0 | 32.81% |
| SPXW240510C05370000 | 2024-05-01 12:15PM EDT | 2024-05-10 | 0.19 | 0.05 | 0.20 | 0.00 | - | 11 | 0 | 16.60% |
| SPXW240517C05370000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 0.75 | 0.35 | 0.45 | 0.00 | - | 18 | 0 | 13.68% |
| SPXW240524C05370000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 1.35 | 1.10 | 1.30 | 0.00 | - | 6 | 0 | 13.20% |
| SPXW240531C05370000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 3.45 | 2.10 | 2.35 | 0.00 | - | 69 | 0 | 12.73% |
| SPXW240621C05370000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 8.70 | 9.40 | 9.70 | 0.00 | - | 32 | 0 | 13.11% |
| SPXW240628C05370000 | 2024-05-01 3:17PM EDT | 2024-06-28 | 17.42 | 12.40 | 12.90 | 0.00 | - | 1 | 0 | 13.23% |
| SPX240719C05370000 | 2024-04-22 3:10PM EDT | 2024-07-19 | 31.80 | 23.30 | 23.90 | 0.00 | - | 6 | 0 | 13.60% |
| SPXW240731C05370000 | 2024-04-25 10:00AM EDT | 2024-07-31 | 31.50 | 30.70 | 31.60 | 0.00 | - | 49 | 0 | 13.92% |
| SPX240816C05370000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 40.60 | 41.10 | 42.00 | 0.00 | - | 2 | 0 | 14.26% |
| SPXW240830C05370000 | 2024-04-25 10:32AM EDT | 2024-08-30 | 53.44 | 51.40 | 52.60 | 0.00 | - | 5 | 0 | 14.68% |
| SPX240920C05370000 | 2024-04-19 3:25PM EDT | 2024-09-20 | 66.70 | 66.10 | 67.10 | 0.00 | - | 3 | 0 | 15.05% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05370000 | 2024-04-09 10:40AM EDT | 2024-05-03 | 186.54 | 318.70 | 329.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05370000 | 2024-04-04 12:08PM EDT | 2024-05-17 | 132.00 | 314.00 | 322.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240524P05370000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 317.72 | 309.10 | 317.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05370000 | 2024-04-02 10:58AM EDT | 2024-05-31 | 185.50 | 306.80 | 314.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05370000 | 2024-04-12 3:59PM EDT | 2024-06-21 | 243.54 | 301.10 | 309.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240628P05370000 | 2024-04-24 2:51PM EDT | 2024-06-28 | 285.31 | 299.50 | 307.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240719P05370000 | 2024-04-29 4:01PM EDT | 2024-07-19 | 237.72 | 295.50 | 303.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05370000 | 2024-04-01 9:44AM EDT | 2024-07-31 | 163.59 | 314.70 | 321.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPX240816P05370000 | 2024-04-05 10:57AM EDT | 2024-08-16 | 210.06 | 295.90 | 303.30 | 0.00 | - | 52 | 0 | 0.00% |
| SPXW240830P05370000 | 2024-04-30 2:24PM EDT | 2024-08-30 | 277.75 | 295.80 | 304.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240920P05370000 | 2024-04-23 10:10AM EDT | 2024-09-20 | 302.59 | 301.30 | 304.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05370000 | 2024-05-01 1:44PM EDT | 2024-09-30 | 320.59 | 300.20 | 309.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.