Italia markets close in 6 hours 9 minutes
FTSE MIB
33.794,91 +48,25 (+0,14%) 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
79,65 +0,65 (+0,82%) Bitcoin EUR
53.850,20 +512,99 (+0,96%)
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:5675.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05675000 | 2024-04-26 9:46AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 53.13% |
| SPXW240510C05675000 | 2024-04-25 1:43PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 26.51% |
| SPXW240517C05675000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 19.87% |
| SPXW240531C05675000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 15.49% |
| SPXW240621C05675000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 1.00 | 0.40 | 0.55 | 0.00 | - | 68 | 0 | 13.23% |
| SPXW240628C05675000 | 2024-04-29 11:40AM EDT | 2024-06-28 | 1.25 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 12.86% |
| SPX240719C05675000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 3.60 | 1.80 | 1.95 | 0.00 | - | 1 | 0 | 12.52% |
| SPXW240731C05675000 | 2024-04-29 10:48AM EDT | 2024-07-31 | 5.79 | 3.00 | 3.20 | 0.00 | - | 3 | 0 | 12.59% |
| SPXW240816C05675000 | 2024-04-26 2:44PM EDT | 2024-08-16 | 9.80 | 5.30 | 5.60 | 0.00 | - | 4 | 0 | 12.79% |
| SPXW240830C05675000 | 2024-05-01 3:05PM EDT | 2024-08-30 | 10.00 | 8.00 | 8.40 | 0.00 | - | 6 | 0 | 13.00% |
| SPXW240920C05675000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 16.40 | 13.10 | 13.40 | 0.00 | - | 44 | 0 | 13.27% |
| SPXW240930C05675000 | 2024-05-01 10:28AM EDT | 2024-09-30 | 14.44 | 15.50 | 16.00 | 0.00 | - | 1 | 0 | 13.37% |
| SPX241018C05675000 | 2024-04-29 10:49AM EDT | 2024-10-18 | 32.50 | 21.90 | 22.50 | 0.00 | - | 6 | 0 | 13.78% |
| SPX241115C05675000 | 2024-05-01 1:21PM EDT | 2024-11-15 | 33.90 | 36.80 | 37.40 | 0.00 | - | 33 | 0 | 14.76% |
| SPX241220C05675000 | 2024-05-01 12:57PM EDT | 2024-12-20 | 48.98 | 52.20 | 52.80 | 0.00 | - | 4 | 0 | 15.21% |
| SPXW241231C05675000 | 2024-05-01 12:52PM EDT | 2024-12-31 | 53.42 | 57.20 | 57.90 | 0.00 | - | 1 | 0 | 15.34% |
| SPX250117C05675000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 62.90 | 65.90 | 67.10 | 0.00 | - | 1 | 0 | 15.64% |
| SPX250221C05675000 | 2024-04-25 3:41PM EDT | 2025-02-21 | 90.29 | 84.30 | 85.90 | 0.00 | - | 100 | 0 | 16.14% |
| SPX250321C05675000 | 2024-04-29 10:48AM EDT | 2025-03-21 | 126.31 | 101.00 | 102.20 | 0.00 | - | 1 | 0 | 16.57% |
| SPXW250331C05675000 | 2024-04-25 9:30AM EDT | 2025-03-31 | 105.31 | 106.20 | 107.30 | 0.00 | - | 1 | 0 | 16.66% |
| SPX250417C05675000 | 2024-04-17 11:20AM EDT | 2025-04-17 | 142.24 | 116.50 | 119.00 | 0.00 | - | - | 0 | 16.99% |
| SPX250620C05675000 | 2024-04-04 12:58PM EDT | 2025-06-20 | 270.00 | 155.20 | 157.20 | 0.00 | - | 2 | 0 | 17.77% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 1,132.53 | 1,037.30 | 1,084.50 | 0.00 | - | - | 0 | 27.91% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05675000 | 2024-03-15 11:02AM EDT | 2024-06-21 | 482.75 | 501.80 | 511.20 | 0.00 | - | - | 6 | 0.00% |
| SPXW240628P05675000 | 2024-03-28 11:28AM EDT | 2024-06-28 | 368.20 | 512.80 | 559.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240830P05675000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 402.95 | 550.50 | 559.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05675000 | 2024-04-04 4:02PM EDT | 2024-09-20 | 448.28 | 542.10 | 550.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05675000 | 2024-04-16 3:49PM EDT | 2024-11-15 | 519.56 | 526.50 | 535.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW241231P05675000 | 2024-05-01 12:09PM EDT | 2024-12-31 | 542.33 | 517.60 | 526.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05675000 | 2024-04-25 12:05PM EDT | 2025-01-17 | 537.78 | 513.80 | 521.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05675000 | 2024-04-25 4:11PM EDT | 2025-02-21 | 478.78 | 510.80 | 519.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250321P05675000 | 2024-04-25 1:15PM EDT | 2025-03-21 | 525.02 | 512.40 | 518.80 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05675000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 526.50 | 512.40 | 520.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 669.73 | 651.20 | 686.40 | 0.00 | - | 1 | 0 | 4.39% |
© 2024 Yahoo. Tutti i diritti riservati.