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
53.539,48 +1.230,63 (+2,35%)
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:410.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240711C00410000 | 2024-06-24 11:28AM EDT | 2024-07-11 | 139.11 | 145.98 | 146.23 | 0.00 | - | - | 50 | 0.00% |
| XSP240719C00410000 | 2024-06-18 10:16AM EDT | 2024-07-19 | 140.14 | 146.61 | 146.85 | 0.00 | - | 1 | 2 | 63.18% |
| XSP240930C00410000 | 2024-02-23 10:57AM EDT | 2024-09-30 | 113.25 | 123.61 | 124.32 | 0.00 | - | 4 | 4 | 0.00% |
| XSP241018C00410000 | 2023-10-31 12:14PM EDT | 2024-10-18 | 43.30 | 67.43 | 71.97 | 0.00 | - | - | 3 | 0.00% |
| XSP241129C00410000 | 2024-06-03 10:17AM EDT | 2024-11-29 | 137.00 | 149.93 | 150.31 | 0.00 | - | 7 | 8 | 33.90% |
| XSP241220C00410000 | 2024-01-24 3:28PM EDT | 2024-12-20 | 97.53 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XSP250117C00410000 | 2024-03-12 1:40PM EDT | 2025-01-17 | 124.70 | 126.90 | 127.72 | 0.00 | - | 2 | 4 | 0.00% |
| XSP250331C00410000 | 2024-05-10 1:27PM EDT | 2025-03-31 | 129.41 | 141.15 | 141.76 | 0.00 | - | 1 | 1 | 0.00% |
| XSP250620C00410000 | 2024-06-12 11:43AM EDT | 2025-06-20 | 154.05 | 164.28 | 165.59 | 0.00 | - | 1 | 3 | 36.84% |
| XSP251219C00410000 | 2024-04-24 12:11PM EDT | 2025-12-19 | 130.90 | 151.49 | 152.50 | 0.00 | - | - | 1 | 20.12% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00410000 | 2024-06-06 9:36AM EDT | 2024-07-08 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 20 | 106.25% |
| XSP240715P00410000 | 2024-06-13 9:32AM EDT | 2024-07-15 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 60.16% |
| XSP240718P00410000 | 2024-06-20 3:11PM EDT | 2024-07-18 | 0.10 | 0.01 | 0.04 | 0.00 | - | 750 | 1,251 | 55.47% |
| XSP240719P00410000 | 2024-06-26 3:49PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 593 | 54.30% |
| XSP240726P00410000 | 2024-06-05 12:30PM EDT | 2024-07-26 | 0.19 | 0.03 | 0.06 | 0.00 | - | - | 2 | 47.46% |
| XSP240731P00410000 | 2024-07-03 8:59PM EDT | 2024-07-31 | 0.05 | 0.05 | 0.08 | -0.10 | -66.67% | 4 | 42 | 43.95% |
| XSP240809P00410000 | 2024-06-26 10:44AM EDT | 2024-08-09 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 40.67% |
| XSP240816P00410000 | 2024-05-28 11:31AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XSP240830P00410000 | 2024-06-17 9:43AM EDT | 2024-08-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XSP240920P00410000 | 2024-06-18 2:39PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
| XSP240930P00410000 | 2024-06-04 10:39AM EDT | 2024-09-30 | 0.97 | 0.35 | 0.46 | 0.00 | - | 4 | 0 | 29.94% |
| XSP241018P00410000 | 2024-06-20 11:40AM EDT | 2024-10-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XSP241031P00410000 | 2024-07-03 11:03AM EDT | 2024-10-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| XSP241115P00410000 | 2024-06-20 11:49AM EDT | 2024-11-15 | 1.32 | 0.81 | 1.01 | 0.00 | - | 7 | 4 | 27.49% |
| XSP241129P00410000 | 2024-06-26 12:29PM EDT | 2024-11-29 | 1.33 | 0.95 | 1.14 | 0.00 | - | - | 5 | 26.72% |
| XSP241220P00410000 | 2024-06-05 10:51AM EDT | 2024-12-20 | 2.03 | 1.28 | 1.38 | 0.00 | - | 2 | 9 | 25.89% |
| XSP241231P00410000 | 2024-06-13 10:34AM EDT | 2024-12-31 | 1.89 | 1.30 | 1.56 | 0.00 | - | 2 | 7 | 25.67% |
| XSP250117P00410000 | 2024-06-12 11:45AM EDT | 2025-01-17 | 1.99 | 1.49 | 1.82 | 0.00 | - | 4 | 16 | 25.30% |
| XSP250221P00410000 | 2024-05-06 9:30AM EDT | 2025-02-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| XSP250228P00410000 | 2024-07-02 10:44AM EDT | 2025-02-28 | 2.42 | 1.98 | 2.39 | 0.00 | - | 1 | 10 | 24.30% |
| XSP250321P00410000 | 2024-07-03 12:55PM EDT | 2025-03-21 | 2.52 | 2.31 | 2.76 | 0.00 | - | 1 | 1 | 24.05% |
| XSP250331P00410000 | 2024-06-03 10:36AM EDT | 2025-03-31 | 3.63 | 2.60 | 2.86 | 0.00 | - | 1 | 0 | 23.79% |
| XSP250417P00410000 | 2024-04-16 10:43AM EDT | 2025-04-17 | 7.90 | 3.60 | 4.05 | 0.00 | - | 2 | 3 | 25.06% |
| XSP250430P00410000 | 2024-06-28 12:22PM EDT | 2025-04-30 | 3.39 | 2.61 | 3.38 | 0.00 | - | 1 | 1 | 23.46% |
| XSP250516P00410000 | 2024-05-23 2:26PM EDT | 2025-05-16 | 4.60 | 3.80 | 4.13 | 0.00 | - | - | 2 | 24.00% |
| XSP250530P00410000 | 2024-06-17 1:29PM EDT | 2025-05-30 | 3.88 | 2.79 | 3.83 | 0.00 | - | 2 | 2 | 23.05% |
| XSP250620P00410000 | 2024-05-07 12:01PM EDT | 2025-06-20 | 5.78 | 4.32 | 4.55 | 0.00 | - | 1 | 8 | 23.33% |
| XSP250630P00410000 | 2024-06-28 1:54PM EDT | 2025-06-30 | 4.10 | 2.93 | 4.70 | 0.00 | - | 1 | 1 | 23.20% |
| XSP251219P00410000 | 2024-06-05 9:40AM EDT | 2025-12-19 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.