Italia markets close in 1 hour 42 minutes
FTSE MIB
33.848,21 +101,55 (+0,30%) Dow Jones
38.000,22 +96,93 (+0,26%) Nasdaq
15.717,45 +111,97 (+0,72%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,11 +0,11 (+0,14%) Bitcoin EUR
54.747,73 +965,66 (+1,80%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:33AM EDT. Mercato aperto.
Prezzo d'esercizio:6800.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C06800000 | 2024-03-25 10:00AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,039 | 41.99% |
| SPXW240621C06800000 | 2024-04-19 1:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 24.76% |
| SPX240719C06800000 | 2024-03-20 2:01PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.25 | 0.00 | - | 88 | 660 | 21.46% |
| SPXW240731C06800000 | 2024-04-04 3:49PM EDT | 2024-07-31 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 18.56% |
| SPX240816C06800000 | 2024-03-21 9:37AM EDT | 2024-08-16 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 18.74% |
| SPXW240830C06800000 | 2024-04-11 10:18AM EDT | 2024-08-30 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 5 | 17.02% |
| SPX240920C06800000 | 2024-04-10 11:43AM EDT | 2024-09-20 | 0.50 | 0.05 | 0.20 | 0.00 | - | 10 | 528 | 15.70% |
| SPXW240930C06800000 | 2024-04-26 10:19AM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 6.25% |
| SPX241018C06800000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| SPX241115C06800000 | 2024-04-23 4:10AM EDT | 2024-11-15 | 0.65 | 0.35 | 0.65 | 0.00 | - | 10 | 186 | 14.83% |
| SPX241220C06800000 | 2024-05-01 2:29PM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 12,154 | 6.25% |
| SPXW241231C06800000 | 2024-04-26 10:09AM EDT | 2024-12-31 | 1.35 | 0.95 | 1.10 | 0.00 | - | 2 | 22 | 14.12% |
| SPX250117C06800000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 1.30 | 1.30 | 1.45 | 0.00 | - | 32 | 492 | 14.08% |
| SPX250221C06800000 | 2024-04-30 2:17PM EDT | 2025-02-21 | 2.35 | 2.10 | 2.30 | 0.00 | - | 2 | 36 | 13.98% |
| SPX250321C06800000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 3.40 | 3.00 | 3.40 | 0.00 | - | 4 | 1,172 | 14.05% |
| SPXW250331C06800000 | 2024-04-02 2:37PM EDT | 2025-03-31 | 10.09 | 3.40 | 3.80 | 0.00 | - | 54 | 78 | 14.05% |
| SPX250417C06800000 | 2024-04-15 10:42AM EDT | 2025-04-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPX250516C06800000 | 2024-04-30 3:55PM EDT | 2025-05-16 | 5.90 | 5.70 | 6.30 | 0.00 | - | 10 | 13 | 14.17% |
| SPX250620C06800000 | 2024-05-01 12:48PM EDT | 2025-06-20 | 7.64 | 7.80 | 8.40 | 0.00 | - | 60 | 4,134 | 14.19% |
| SPX251219C06800000 | 2024-04-19 10:15AM EDT | 2025-12-19 | 33.11 | 29.40 | 30.40 | 0.00 | - | 20 | 3,280 | 15.08% |
| SPX261218C06800000 | 2024-04-02 2:00PM EDT | 2026-12-18 | 169.19 | 117.50 | 128.60 | 0.00 | - | 1 | 1,250 | 17.58% |
| SPX271217C06800000 | 2024-04-17 1:06PM EDT | 2027-12-17 | 266.40 | 249.40 | 276.20 | 0.00 | - | 4 | 119 | 19.98% |
| SPX281215C06800000 | 2024-04-23 3:12PM EDT | 2028-12-15 | 456.20 | 412.50 | 452.50 | 0.00 | - | 5 | 17 | 22.26% |
| SPX291221C06800000 | 2024-04-18 11:15AM EDT | 2029-12-21 | 641.25 | 592.30 | 638.90 | 0.00 | - | 8 | 4 | 24.22% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P06800000 | 2024-04-12 12:30PM EDT | 2024-05-10 | 1,637.84 | 1,735.10 | 1,749.90 | 0.00 | - | 1 | 1 | 90.88% |
| SPXW240517P06800000 | 2024-03-12 9:58AM EDT | 2024-05-17 | 1,600.99 | 1,611.40 | 1,619.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621P06800000 | 2024-04-04 3:01PM EDT | 2024-06-21 | 1,562.93 | 1,700.40 | 1,705.50 | 0.00 | - | 10 | 7 | 0.00% |
| SPX240719P06800000 | 2024-02-05 10:32AM EDT | 2024-07-19 | 1,716.60 | 1,566.00 | 1,576.60 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920P06800000 | 2024-01-12 3:54PM EDT | 2024-09-20 | 1,827.16 | 1,575.70 | 1,622.30 | 0.00 | - | 2 | 94 | 0.00% |
| SPX241018P06800000 | 2023-11-10 2:42AM EDT | 2024-10-18 | 2,160.00 | 1,882.10 | 1,996.60 | 0.00 | - | - | 4 | 53.78% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 2024-12-20 | 1,933.28 | 1,817.30 | 1,838.20 | 0.00 | - | 17 | 42 | 32.37% |
| SPX250117P06800000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,390.37 | 1,436.60 | 1,446.60 | 0.00 | - | 2 | 51 | 0.00% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 2025-02-21 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06800000 | 2024-02-14 12:29PM EDT | 2025-03-21 | 1,522.83 | 1,337.80 | 1,941.80 | 0.00 | - | 2 | 2 | 35.35% |
| SPX251219P06800000 | 2024-02-22 1:42PM EDT | 2025-12-19 | 1,312.35 | 1,130.30 | 1,227.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06800000 | 2024-04-02 1:57PM EDT | 2026-12-18 | 1,115.39 | 1,144.70 | 1,224.70 | 0.00 | - | 14 | 1 | 0.00% |
| SPX271217P06800000 | 2023-12-27 3:57PM EDT | 2027-12-17 | 1,438.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215P06800000 | 2024-04-01 2:18PM EDT | 2028-12-15 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P06800000 | 2024-04-02 2:13PM EDT | 2029-12-21 | 1,069.28 | 1,057.60 | 1,099.10 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.