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
53.409,92 +1.296,54 (+2,49%)
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:380.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240719C00380000 | 2024-06-27 12:09PM EDT | 2024-07-19 | 168.92 | 176.53 | 176.77 | 0.00 | - | - | 2 | 69.73% |
| XSP240930C00380000 | 2024-02-20 2:08PM EDT | 2024-09-30 | 127.70 | 153.92 | 154.42 | 0.00 | - | - | 5 | 0.00% |
| XSP241018C00380000 | 2024-07-05 2:58PM EDT | 2024-10-18 | 181.43 | 180.76 | 181.35 | +119.07 | +190.94% | 1 | 1 | 50.18% |
| XSP241220C00380000 | 2024-07-01 10:02AM EDT | 2024-12-20 | 175.91 | 183.68 | 184.42 | 0.00 | - | 10 | 68 | 46.13% |
| XSP250117C00380000 | 2024-05-22 10:34AM EDT | 2025-01-17 | 164.30 | 177.85 | 178.38 | 0.00 | - | 1 | 27 | 29.87% |
| XSP250321C00380000 | 2024-01-03 11:16AM EDT | 2025-03-21 | 114.21 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| XSP250620C00380000 | 2024-05-17 3:31PM EDT | 2025-06-20 | 168.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XSP251219C00380000 | 2023-12-20 3:51PM EDT | 2025-12-19 | 128.00 | 132.00 | 137.71 | 0.00 | - | - | 1 | 0.00% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240710P00380000 | 2024-06-03 9:32AM EDT | 2024-07-10 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 20 | 101.56% |
| XSP240717P00380000 | 2024-06-11 11:37AM EDT | 2024-07-17 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 10 | 67.97% |
| XSP240719P00380000 | 2024-05-29 10:11AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.04 | 0.00 | - | 10 | 23 | 64.45% |
| XSP240725P00380000 | 2024-07-05 9:56AM EDT | 2024-07-25 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 20 | 20 | 55.08% |
| XSP240731P00380000 | 2024-06-10 3:06AM EDT | 2024-07-31 | 0.16 | 0.02 | 0.05 | 0.00 | - | 2 | 14 | 51.37% |
| XSP240809P00380000 | 2024-06-28 12:12PM EDT | 2024-08-09 | 0.09 | 0.01 | 0.11 | 0.00 | - | 6 | 12 | 48.00% |
| XSP240816P00380000 | 2024-06-28 2:38PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 25.00% |
| XSP240830P00380000 | 2024-07-05 10:08AM EDT | 2024-08-30 | 0.12 | 0.00 | 0.00 | -0.38 | -76.00% | 1 | 4 | 25.00% |
| XSP240920P00380000 | 2024-04-25 12:21PM EDT | 2024-09-20 | 1.45 | 0.61 | 0.66 | 0.00 | - | 2 | 34 | 40.82% |
| XSP240930P00380000 | 2024-05-24 3:15PM EDT | 2024-09-30 | 0.71 | 0.38 | 0.54 | 0.00 | - | 2 | 1 | 37.26% |
| XSP241018P00380000 | 2024-07-05 2:58PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | -2.16 | -84.71% | 1 | 5 | 12.50% |
| XSP241031P00380000 | 2024-01-08 2:47PM EDT | 2024-10-31 | 4.55 | 0.71 | 4.96 | 0.00 | - | 1 | 2 | 48.96% |
| XSP241115P00380000 | 2024-06-28 12:18PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 12.50% |
| XSP241129P00380000 | 2024-03-25 3:12PM EDT | 2024-11-29 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XSP241220P00380000 | 2024-07-05 1:17PM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | -0.19 | -17.43% | 5 | 1,639 | 12.50% |
| XSP241231P00380000 | 2024-04-17 11:43AM EDT | 2024-12-31 | 3.86 | 1.56 | 1.67 | 0.00 | - | 1 | 1 | 31.36% |
| XSP250117P00380000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 2.80 | 1.79 | 1.92 | 0.00 | - | 2 | 24 | 30.78% |
| XSP250221P00380000 | 2024-02-27 3:16PM EDT | 2025-02-21 | 4.05 | 3.38 | 3.50 | 0.00 | - | 1 | 4 | 32.19% |
| XSP250321P00380000 | 2024-06-17 2:03PM EDT | 2025-03-21 | 2.14 | 1.64 | 2.05 | 0.00 | - | 3 | 9 | 27.13% |
| XSP250331P00380000 | 2024-05-10 9:48AM EDT | 2025-03-31 | 2.80 | 2.24 | 2.39 | 0.00 | - | 2 | 1 | 27.46% |
| XSP250620P00380000 | 2024-06-05 11:36AM EDT | 2025-06-20 | 3.43 | 2.47 | 2.97 | 0.00 | - | 5 | 7 | 25.21% |
| XSP251219P00380000 | 2024-05-13 4:09PM EDT | 2025-12-19 | 6.11 | 4.47 | 5.26 | 0.00 | - | 2 | 12 | 23.41% |
© 2024 Yahoo. Tutti i diritti riservati.