Italia markets open in 2 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.249,80 -24,25 (-0,06%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.556,29 -2.640,47 (-4,70%) CMC Crypto 200
1.261,60 -77,47 (-5,79%)
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:5390.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05390000 | 2024-05-01 12:04PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 34.42% |
| SPXW240510C05390000 | 2024-05-01 12:36PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 16.90% |
| SPX240517C05390000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.47 | 0.15 | 0.30 | 0.00 | - | 103 | 0 | 13.66% |
| SPXW240524C05390000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 1.50 | 0.80 | 0.95 | 0.00 | - | 4 | 0 | 13.19% |
| SPXW240531C05390000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 2.47 | 1.55 | 1.80 | 0.00 | - | 3 | 0 | 12.72% |
| SPXW240621C05390000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 6.82 | 7.50 | 7.80 | 0.00 | - | 10 | 0 | 12.95% |
| SPXW240628C05390000 | 2024-05-01 11:39AM EDT | 2024-06-28 | 9.46 | 10.10 | 10.60 | 0.00 | - | 1 | 0 | 13.07% |
| SPXW240719C05390000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 23.70 | 20.20 | 20.70 | 0.00 | - | 16 | 0 | 13.48% |
| SPXW240731C05390000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 40.40 | 26.60 | 27.50 | 0.00 | - | 1 | 0 | 13.74% |
| SPXW240816C05390000 | 2024-04-29 11:50AM EDT | 2024-08-16 | 55.30 | 36.70 | 37.50 | 0.00 | - | 4 | 0 | 14.12% |
| SPXW240830C05390000 | 2024-05-01 1:41PM EDT | 2024-08-30 | 43.44 | 46.20 | 47.20 | 0.00 | - | 2 | 0 | 14.49% |
| SPX240920C05390000 | 2024-04-24 11:31AM EDT | 2024-09-20 | 75.88 | 60.10 | 61.10 | 0.00 | - | 6 | 0 | 14.87% |
| SPXW240930C05390000 | 2024-04-24 11:31AM EDT | 2024-09-30 | 82.93 | 66.50 | 68.00 | 0.00 | - | - | 0 | 15.06% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P05390000 | 2024-04-02 12:49PM EDT | 2024-05-10 | 183.42 | 337.00 | 344.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517P05390000 | 2024-04-03 1:28PM EDT | 2024-05-17 | 166.75 | 333.90 | 341.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05390000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 266.15 | 326.20 | 333.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240621P05390000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 305.91 | 318.50 | 326.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240628P05390000 | 2024-04-29 10:14AM EDT | 2024-06-28 | 256.06 | 317.50 | 324.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240719P05390000 | 2024-04-12 11:07AM EDT | 2024-07-19 | 252.30 | 311.90 | 320.10 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240731P05390000 | 2024-04-26 12:29PM EDT | 2024-07-31 | 268.07 | 310.60 | 319.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240816P05390000 | 2024-04-12 9:54AM EDT | 2024-08-16 | 241.01 | 310.10 | 319.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05390000 | 2024-04-12 12:44PM EDT | 2024-08-30 | 276.22 | 309.70 | 319.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05390000 | 2024-04-30 2:24PM EDT | 2024-09-20 | 294.40 | 314.50 | 317.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05390000 | 2024-04-25 9:57AM EDT | 2024-09-30 | 358.07 | 313.50 | 322.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.