Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.520,54 +1.243,89 (+2,38%)
S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:41PM EDT
Prezzo d'esercizio:340.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240710C00340000 | 2024-06-24 12:46PM EDT | 2024-07-10 | 208.54 | 215.90 | 216.14 | 0.00 | - | - | 50 | 0.00% |
| XSP240719C00340000 | 2023-06-22 9:43AM EDT | 2024-07-19 | 115.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XSP240920C00340000 | 2024-03-12 3:37PM EDT | 2024-09-20 | 185.38 | 186.14 | 186.79 | 0.00 | - | 1 | 13 | 0.00% |
| XSP241220C00340000 | 2024-03-11 10:43AM EDT | 2024-12-20 | 181.82 | 187.21 | 188.55 | 0.00 | - | 1 | 1 | 0.00% |
| XSP250321C00340000 | 2024-07-01 4:11PM EDT | 2025-03-21 | 218.41 | 225.91 | 227.05 | 0.00 | - | 1 | 0 | 49.38% |
| XSP251219C00340000 | 2024-03-20 2:50PM EDT | 2025-12-19 | 205.00 | 180.24 | 183.94 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240715P00340000 | 2024-06-20 9:44AM EDT | 2024-07-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 26 | 92.19% |
| XSP240719P00340000 | 2024-06-24 1:26PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 193 | 79.69% |
| XSP240731P00340000 | 2024-06-25 4:03PM EDT | 2024-07-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 0 | 60.94% |
| XSP240816P00340000 | 2023-08-17 3:37PM EDT | 2024-08-16 | 6.45 | 4.06 | 4.53 | 0.00 | - | - | 24 | 97.67% |
| XSP240830P00340000 | 2024-05-08 10:17AM EDT | 2024-08-30 | 0.35 | 0.00 | 0.46 | 0.00 | - | 1 | 8 | 52.15% |
| XSP240920P00340000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 0.61 | 0.11 | 0.16 | 0.00 | - | 1 | 15 | 42.63% |
| XSP240930P00340000 | 2024-02-28 1:23PM EDT | 2024-09-30 | 1.21 | 0.88 | 0.98 | 0.00 | - | 30 | 30 | 50.72% |
| XSP241018P00340000 | 2024-05-30 2:40PM EDT | 2024-10-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 12.50% |
| XSP241031P00340000 | 2024-04-01 9:32AM EDT | 2024-10-31 | 1.21 | 1.02 | 1.09 | 0.00 | - | 1 | 1 | 44.68% |
| XSP241115P00340000 | 2024-01-24 10:30AM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| XSP241220P00340000 | 2024-05-08 12:12PM EDT | 2024-12-20 | 1.18 | 0.83 | 0.89 | 0.00 | - | 1 | 192 | 36.24% |
| XSP241231P00340000 | 2024-06-04 10:27AM EDT | 2024-12-31 | 1.05 | 0.58 | 0.72 | 0.00 | - | 2 | 0 | 34.00% |
| XSP250117P00340000 | 2024-02-27 12:33PM EDT | 2025-01-17 | 2.21 | 1.87 | 2.02 | 0.00 | - | 1 | 2 | 38.65% |
| XSP250221P00340000 | 2024-03-18 9:36AM EDT | 2025-02-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XSP250620P00340000 | 2024-07-05 10:53AM EDT | 2025-06-20 | 1.78 | 1.63 | 2.05 | -0.38 | -17.59% | 1 | 2 | 29.00% |
| XSP250630P00340000 | 2024-06-26 12:48PM EDT | 2025-06-30 | 2.13 | 1.23 | 2.53 | 0.00 | - | - | 4 | 29.79% |
| XSP250919P00340000 | 2024-06-26 1:16PM EDT | 2025-09-19 | 2.69 | 2.10 | 2.74 | 0.00 | - | - | 1 | 27.36% |
| XSP251219P00340000 | 2024-01-24 4:17PM EDT | 2025-12-19 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.