Italia markets open in 3 hours 43 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.551,99 -2.383,60 (-4,26%) CMC Crypto 200
1.259,79 -79,28 (-5,92%)
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:5950.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C05950000 | 2024-04-23 1:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 26.71% |
| SPXW240621C05950000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 15.92% |
| SPXW240628C05950000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 0.22 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 15.24% |
| SPX240719C05950000 | 2024-04-15 11:25AM EDT | 2024-07-19 | 1.54 | 0.25 | 0.50 | 0.00 | - | 7 | 0 | 14.01% |
| SPXW240731C05950000 | 2024-04-26 12:55PM EDT | 2024-07-31 | 0.92 | 0.45 | 0.70 | 0.00 | - | 1 | 0 | 13.54% |
| SPXW240816C05950000 | 2024-04-23 2:35PM EDT | 2024-08-16 | 2.02 | 0.95 | 1.15 | 0.00 | - | 1 | 0 | 13.24% |
| SPXW240830C05950000 | 2024-04-23 1:13PM EDT | 2024-08-30 | 3.10 | 1.50 | 1.80 | 0.00 | - | 2 | 0 | 13.19% |
| SPX240920C05950000 | 2024-04-29 9:57AM EDT | 2024-09-20 | 4.25 | 2.65 | 2.95 | 0.00 | - | 6 | 0 | 13.05% |
| SPXW240930C05950000 | 2024-04-30 3:43PM EDT | 2024-09-30 | 3.71 | 3.40 | 3.70 | 0.00 | - | 25 | 0 | 13.06% |
| SPX241220C05950000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 16.00 | 17.30 | 17.60 | 0.00 | - | 49 | 0 | 14.10% |
| SPXW241231C05950000 | 2024-05-01 12:39PM EDT | 2024-12-31 | 18.25 | 19.40 | 19.90 | 0.00 | - | 4 | 0 | 14.17% |
| SPX250221C05950000 | 2024-05-01 9:57AM EDT | 2025-02-21 | 31.70 | 33.60 | 34.70 | 0.00 | - | 55 | 0 | 14.79% |
| SPX250321C05950000 | 2024-04-30 2:59PM EDT | 2025-03-21 | 46.20 | 43.20 | 44.10 | 0.00 | - | 17 | 0 | 15.12% |
| SPXW250331C05950000 | 2024-04-25 3:52PM EDT | 2025-03-31 | 50.66 | 46.10 | 47.30 | 0.00 | - | - | 0 | 15.20% |
| SPX250620C05950000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 77.63 | 78.10 | 80.10 | 0.00 | - | 1 | 0 | 16.16% |
| SPX251219C05950000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 193.90 | 166.10 | 172.90 | 0.00 | - | 1 | 0 | 18.25% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05950000 | 2024-04-26 10:13AM EDT | 2024-05-17 | 832.08 | 890.30 | 897.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05950000 | 2024-04-19 1:30PM EDT | 2024-08-16 | 877.20 | 823.20 | 832.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 2024-09-20 | 725.10 | 800.30 | 809.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPX241220P05950000 | 2024-04-22 12:23PM EDT | 2024-12-20 | 797.49 | 750.50 | 759.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241231P05950000 | 2024-04-24 3:00PM EDT | 2024-12-31 | 730.75 | 744.50 | 753.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250221P05950000 | 2024-03-22 12:06PM EDT | 2025-02-21 | 572.68 | 762.00 | 834.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250321P05950000 | 2024-04-11 3:18PM EDT | 2025-03-21 | 594.18 | 707.20 | 731.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPX251219P05950000 | 2024-04-30 10:37AM EDT | 2025-12-19 | 645.00 | 673.70 | 693.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.