Italia markets close in 3 hours 1 minute
FTSE MIB
33.799,40 +52,74 (+0,16%) 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
79,73 +0,73 (+0,92%) Bitcoin EUR
54.943,61 +639,60 (+1,18%)
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:5490.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05490000 | 2024-04-30 11:19AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 39.84% |
| SPXW240510C05490000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 43 | 19.97% |
| SPX240517C05490000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 1,045 | 15.55% |
| SPXW240531C05490000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 35 | 13.10% |
| SPXW240621C05490000 | 2024-05-01 11:52AM EDT | 2024-06-21 | 2.34 | 2.75 | 2.90 | 0.00 | - | 2 | 135 | 12.76% |
| SPXW240628C05490000 | 2024-04-23 1:24PM EDT | 2024-06-28 | 9.10 | 3.90 | 4.10 | 0.00 | - | 15 | 278 | 12.73% |
| SPX240719C05490000 | 2024-04-29 3:51PM EDT | 2024-07-19 | 15.60 | 9.40 | 9.90 | 0.00 | - | 1 | 57 | 13.08% |
| SPXW240731C05490000 | 2024-04-25 12:15PM EDT | 2024-07-31 | 15.09 | 13.80 | 14.30 | 0.00 | - | 1 | 3 | 13.33% |
| SPX240816C05490000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 19.25 | 20.40 | 21.20 | 0.00 | - | 1 | 3 | 13.67% |
| SPXW240830C05490000 | 2024-04-09 10:25AM EDT | 2024-08-30 | 89.54 | 27.60 | 28.50 | 0.00 | - | 4 | 32 | 14.04% |
| SPXW240920C05490000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 38.67 | 38.80 | 39.40 | 0.00 | - | 1 | 1 | 14.41% |
| SPXW240930C05490000 | 2024-04-19 3:09PM EDT | 2024-09-30 | 43.83 | 43.70 | 44.70 | 0.00 | - | 6 | 3 | 14.56% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05490000 | 2024-04-19 10:35AM EDT | 2024-05-17 | 476.54 | 422.40 | 429.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531P05490000 | 2024-04-17 11:58AM EDT | 2024-05-31 | 428.04 | 413.50 | 420.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621P05490000 | 2024-04-09 11:09AM EDT | 2024-06-21 | 286.74 | 402.60 | 409.40 | 0.00 | - | 3 | 36 | 0.00% |
| SPXW240628P05490000 | 2024-04-05 12:52PM EDT | 2024-06-28 | 257.80 | 398.80 | 406.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240719P05490000 | 2024-04-02 3:45PM EDT | 2024-07-19 | 264.55 | 388.90 | 397.30 | 0.00 | - | 6 | 7 | 0.00% |
| SPXW240731P05490000 | 2024-03-28 12:04PM EDT | 2024-07-31 | 229.50 | 330.20 | 371.10 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240816P05490000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 404.55 | 382.30 | 389.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920P05490000 | 2024-04-30 9:44AM EDT | 2024-09-20 | 337.84 | 377.60 | 386.00 | 0.00 | - | 1 | 36 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.