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
53.507,24 +1.405,25 (+2,70%)
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:435.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240731C00435000 | 2024-07-03 12:54PM EDT | 2024-07-31 | 120.15 | 122.36 | 122.58 | 0.00 | - | 10 | 2 | 50.32% |
| XSP240920C00435000 | 2024-01-04 1:42PM EDT | 2024-09-20 | 57.86 | 75.14 | 77.47 | 0.00 | - | 12 | 53 | 0.00% |
| XSP240930C00435000 | 2024-02-23 10:57AM EDT | 2024-09-30 | 90.25 | 100.21 | 100.90 | 0.00 | - | 4 | 3 | 0.00% |
| XSP241018C00435000 | 2023-10-16 2:53PM EDT | 2024-10-18 | 42.80 | 45.25 | 47.98 | 0.00 | - | 2 | 29 | 0.00% |
| XSP241220C00435000 | 2023-12-01 4:08PM EDT | 2024-12-20 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XSP250117C00435000 | 2024-07-03 12:54PM EDT | 2025-01-17 | 131.10 | 133.00 | 133.87 | 0.00 | - | 10 | 10 | 35.98% |
| XSP250221C00435000 | 2024-02-27 1:34PM EDT | 2025-02-21 | 96.23 | 112.08 | 112.99 | 0.00 | - | - | 1 | 0.00% |
| XSP250321C00435000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 97.96 | 109.55 | 110.43 | 0.00 | - | 17 | 17 | 0.00% |
| XSP250331C00435000 | 2024-05-22 9:39AM EDT | 2025-03-31 | 117.07 | 130.24 | 130.92 | 0.00 | - | 17 | 0 | 27.84% |
| XSP250620C00435000 | 2024-06-25 9:33AM EDT | 2025-06-20 | 134.26 | 141.70 | 143.00 | 0.00 | - | 2 | 3 | 33.72% |
| XSP251219C00435000 | 2024-06-05 12:38PM EDT | 2025-12-19 | 132.27 | 150.90 | 152.89 | 0.00 | - | 2 | 8 | 32.70% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00435000 | 2024-06-10 9:55AM EDT | 2024-07-12 | 0.14 | 0.00 | 0.03 | 0.00 | - | 100 | 102 | 59.38% |
| XSP240719P00435000 | 2024-06-12 9:57AM EDT | 2024-07-19 | 0.16 | 0.02 | 0.06 | 0.00 | - | 1 | 30 | 47.85% |
| XSP240731P00435000 | 2024-06-24 10:29AM EDT | 2024-07-31 | 0.22 | 0.07 | 0.10 | 0.00 | - | 10 | 77 | 37.11% |
| XSP240816P00435000 | 2024-07-05 9:43AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | -0.06 | -27.27% | 1 | 3,258 | 12.50% |
| XSP240830P00435000 | 2024-06-07 2:51PM EDT | 2024-08-30 | 0.66 | 0.00 | 0.00 | 0.00 | - | 50 | 308 | 12.50% |
| XSP240920P00435000 | 2024-06-27 10:19AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 80 | 299 | 12.50% |
| XSP241018P00435000 | 2024-06-27 2:47PM EDT | 2024-10-18 | 1.08 | 0.73 | 0.89 | 0.00 | - | 1 | 288 | 25.21% |
| XSP241031P00435000 | 2024-06-13 3:30AM EDT | 2024-10-31 | 1.36 | 0.87 | 1.03 | 0.00 | - | 1 | 6 | 24.41% |
| XSP241115P00435000 | 2024-05-29 10:20AM EDT | 2024-11-15 | 2.67 | 1.41 | 1.55 | 0.00 | - | 1 | 23 | 24.88% |
| XSP241129P00435000 | 2024-05-28 3:43PM EDT | 2024-11-29 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| XSP241220P00435000 | 2024-06-26 11:29AM EDT | 2024-12-20 | 2.33 | 1.71 | 1.95 | 0.00 | - | 1 | 233 | 23.23% |
| XSP241231P00435000 | 2024-06-27 2:59PM EDT | 2024-12-31 | 2.35 | 1.78 | 2.10 | 0.00 | - | 1 | 4 | 22.87% |
| XSP250117P00435000 | 2024-07-01 10:06AM EDT | 2025-01-17 | 2.62 | 2.08 | 2.42 | 0.00 | - | 1 | 218 | 22.57% |
| XSP250131P00435000 | 2024-06-25 11:09AM EDT | 2025-01-31 | 3.14 | 2.28 | 2.64 | 0.00 | - | - | 320 | 22.24% |
| XSP250221P00435000 | 2024-05-16 9:39AM EDT | 2025-02-21 | 4.18 | 3.50 | 3.79 | 0.00 | - | 1 | 1 | 23.17% |
| XSP250321P00435000 | 2024-05-09 10:30AM EDT | 2025-03-21 | 5.73 | 4.19 | 4.31 | 0.00 | - | 2 | 0 | 22.64% |
| XSP250331P00435000 | 2024-06-06 9:42AM EDT | 2025-03-31 | 4.45 | 3.22 | 3.73 | 0.00 | - | 1 | 1 | 21.38% |
| XSP250620P00435000 | 2024-04-12 1:02PM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XSP251219P00435000 | 2024-06-05 12:38PM EDT | 2025-12-19 | 10.05 | 7.34 | 8.57 | 0.00 | - | 2 | 10 | 19.37% |
© 2024 Yahoo. Tutti i diritti riservati.