Italia markets close in 8 hours 10 minutes
FTSE MIB
33.772,35 +25,69 (+0,08%) 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
79,42 +0,42 (+0,53%) Bitcoin EUR
53.906,09 -647,22 (-1,19%)
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:5380.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05380000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 31.54% |
| SPXW240510C05380000 | 2024-04-30 12:50PM EDT | 2024-05-10 | 0.28 | 0.05 | 0.15 | 0.00 | - | 31 | 0 | 16.50% |
| SPX240517C05380000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.56 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 13.59% |
| SPXW240524C05380000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 1.00 | 0.95 | 1.10 | 0.00 | - | 3 | 0 | 13.18% |
| SPXW240531C05380000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 1.60 | 1.80 | 1.95 | 0.00 | - | 61 | 0 | 12.61% |
| SPXW240621C05380000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 7.57 | 8.20 | 8.50 | 0.00 | - | 19 | 0 | 12.95% |
| SPXW240628C05380000 | 2024-05-01 11:14AM EDT | 2024-06-28 | 10.30 | 11.10 | 11.40 | 0.00 | - | 1 | 0 | 13.06% |
| SPX240719C05380000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 28.47 | 21.30 | 21.80 | 0.00 | - | 19 | 0 | 13.45% |
| SPXW240731C05380000 | 2024-04-17 12:37PM EDT | 2024-07-31 | 44.02 | 28.30 | 28.90 | 0.00 | - | 6 | 0 | 13.74% |
| SPX240816C05380000 | 2024-04-29 3:51PM EDT | 2024-08-16 | 57.54 | 38.30 | 39.10 | 0.00 | - | 1 | 0 | 14.11% |
| SPXW240830C05380000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 151.80 | 68.70 | 71.20 | 0.00 | - | 7 | 37 | 16.99% |
| SPXW240920C05380000 | 2024-04-18 10:14AM EDT | 2024-09-20 | 82.08 | 63.10 | 63.70 | 0.00 | - | - | 0 | 14.92% |
| SPXW240930C05380000 | 2024-04-29 4:14AM EDT | 2024-09-30 | 98.10 | 69.20 | 70.40 | 0.00 | - | 1 | 0 | 15.08% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05380000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 288.09 | 333.10 | 341.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05380000 | 2024-04-17 9:44AM EDT | 2024-05-10 | 290.27 | 330.30 | 336.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240517P05380000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 311.40 | 325.70 | 332.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05380000 | 2024-04-30 11:35AM EDT | 2024-05-24 | 284.39 | 322.70 | 329.50 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240531P05380000 | 2024-04-24 11:06AM EDT | 2024-05-31 | 297.24 | 320.30 | 326.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05380000 | 2024-04-22 10:48AM EDT | 2024-06-21 | 366.37 | 313.90 | 320.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05380000 | 2024-04-23 2:17PM EDT | 2024-06-28 | 285.32 | 312.00 | 319.10 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240719P05380000 | 2024-04-15 9:46AM EDT | 2024-07-19 | 222.40 | 305.80 | 312.70 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240731P05380000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 241.07 | 306.10 | 314.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPX240816P05380000 | 2024-04-15 2:50PM EDT | 2024-08-16 | 302.12 | 305.20 | 312.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240830P05380000 | 2024-04-29 10:40AM EDT | 2024-08-30 | 257.14 | 305.30 | 314.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05380000 | 2024-04-15 2:50PM EDT | 2024-09-20 | 309.42 | 310.70 | 313.50 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240930P05380000 | 2024-04-15 9:31AM EDT | 2024-09-30 | 247.70 | 308.80 | 317.50 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.