Italia markets open in 4 hours 32 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.272,22 -1,83 (-0,00%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.373,78 -2.313,84 (-4,16%) CMC Crypto 200
1.258,33 -80,74 (-6,03%)
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:5775.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C05775000 | 2024-04-17 10:07AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.15 | 0.00 | - | 195 | 0 | 23.27% |
| SPXW240621C05775000 | 2024-05-01 10:58AM EDT | 2024-06-21 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 14.15% |
| SPXW240628C05775000 | 2024-04-30 10:11AM EDT | 2024-06-28 | 0.55 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 13.63% |
| SPX240719C05775000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 0.95 | 0.80 | 1.05 | 0.00 | - | 2,491 | 0 | 12.90% |
| SPXW240816C05775000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 2.62 | 2.70 | 3.00 | 0.00 | - | 2 | 0 | 12.83% |
| SPX240920C05775000 | 2024-04-26 10:30AM EDT | 2024-09-20 | 11.00 | 7.20 | 7.50 | 0.00 | - | 30 | 0 | 13.04% |
| SPXW240930C05775000 | 2024-04-24 11:47AM EDT | 2024-09-30 | 12.36 | 8.80 | 9.40 | 0.00 | - | 1 | 0 | 13.17% |
| SPX241018C05775000 | 2024-04-24 12:43PM EDT | 2024-10-18 | 17.50 | 13.10 | 13.70 | 0.00 | - | 2 | 0 | 13.49% |
| SPX241115C05775000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 21.53 | 23.60 | 24.60 | 0.00 | - | 2 | 0 | 14.39% |
| SPX241220C05775000 | 2024-05-01 1:12PM EDT | 2024-12-20 | 32.60 | 35.40 | 36.10 | 0.00 | - | 2 | 0 | 14.74% |
| SPX250117C05775000 | 2024-05-01 3:12PM EDT | 2025-01-17 | 53.46 | 46.30 | 47.30 | 0.00 | - | 12 | 0 | 15.11% |
| SPX250221C05775000 | 2024-05-01 4:39AM EDT | 2025-02-21 | 58.38 | 61.40 | 62.90 | 0.00 | - | 1 | 0 | 15.59% |
| SPX250321C05775000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 71.45 | 75.20 | 76.30 | 0.00 | - | 4 | 0 | 15.96% |
| SPXW250331C05775000 | 2024-04-24 12:05PM EDT | 2025-03-31 | 91.28 | 79.10 | 80.70 | 0.00 | - | - | 0 | 16.05% |
| SPX250417C05775000 | 2024-04-24 12:05PM EDT | 2025-04-17 | 101.28 | 87.90 | 91.60 | 0.00 | - | 4 | 0 | 16.43% |
| SPX250620C05775000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 146.45 | 121.60 | 124.80 | 0.00 | - | 2 | 0 | 17.14% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05775000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 724.00 | 692.50 | 699.80 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05775000 | 2024-04-01 12:10PM EDT | 2024-11-15 | 455.72 | 569.30 | 576.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241220P05775000 | 2024-04-23 2:58PM EDT | 2024-12-20 | 581.75 | 600.50 | 609.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P05775000 | 2024-04-09 12:23PM EDT | 2025-01-17 | 486.61 | 589.30 | 598.20 | 0.00 | - | 20 | 0 | 0.00% |
| SPX250321P05775000 | 2024-04-04 2:48PM EDT | 2025-03-21 | 497.65 | 581.00 | 589.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW250331P05775000 | 2024-04-08 10:35AM EDT | 2025-03-31 | 477.09 | 569.90 | 597.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.