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
53.518,41 +1.219,89 (+2,33%)
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:445.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240719C00445000 | 2024-07-01 12:08PM EDT | 2024-07-19 | 103.12 | 111.71 | 111.95 | 0.00 | - | 1 | 19 | 51.42% |
| XSP240731C00445000 | 2023-11-15 10:50AM EDT | 2024-07-31 | 33.95 | 43.98 | 50.88 | 0.00 | - | - | 0 | 0.00% |
| XSP240816C00445000 | 2023-09-21 1:39PM EDT | 2024-08-16 | 31.50 | 22.37 | 23.19 | 0.00 | - | 4 | 169 | 0.00% |
| XSP240920C00445000 | 2024-07-01 12:08PM EDT | 2024-09-20 | 108.12 | 115.48 | 115.93 | 0.00 | - | 1 | 172 | 38.29% |
| XSP240930C00445000 | 2024-05-01 10:11AM EDT | 2024-09-30 | 68.60 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| XSP241018C00445000 | 2024-03-11 9:35AM EDT | 2024-10-18 | 82.93 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| XSP241031C00445000 | 2023-12-11 4:51PM EDT | 2024-10-31 | 47.65 | 57.19 | 58.06 | 0.00 | - | 7 | 10 | 0.00% |
| XSP241115C00445000 | 2024-04-01 4:00PM EDT | 2024-11-15 | 95.83 | 68.35 | 78.35 | 0.00 | - | 1 | 6 | 0.00% |
| XSP241220C00445000 | 2024-03-25 4:04PM EDT | 2024-12-20 | 96.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP241231C00445000 | 2024-03-08 1:52PM EDT | 2024-12-31 | 91.05 | 94.21 | 97.81 | 0.00 | - | 159 | 159 | 0.00% |
| XSP250620C00445000 | 2023-11-02 12:02PM EDT | 2025-06-20 | 43.68 | 58.31 | 63.45 | 0.00 | - | - | 22 | 0.00% |
| XSP251219C00445000 | 2024-06-04 12:48PM EDT | 2025-12-19 | 119.59 | 140.71 | 142.09 | 0.00 | - | 10 | 0 | 30.55% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712P00445000 | 2024-06-25 10:34AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 53.91% |
| XSP240719P00445000 | 2024-07-02 10:13AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 235 | 44.53% |
| XSP240726P00445000 | 2024-07-02 3:51PM EDT | 2024-07-26 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 2 | 37.40% |
| XSP240731P00445000 | 2024-06-12 3:20PM EDT | 2024-07-31 | 0.28 | 0.08 | 0.12 | 0.00 | - | 1 | 45 | 34.77% |
| XSP240816P00445000 | 2024-07-03 10:13AM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 11 | 12.50% |
| XSP240830P00445000 | 2024-06-13 10:09AM EDT | 2024-08-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| XSP240920P00445000 | 2024-07-05 10:37AM EDT | 2024-09-20 | 0.57 | 0.51 | 0.61 | -0.01 | -1.72% | 50 | 217 | 25.42% |
| XSP240930P00445000 | 2024-07-02 10:05AM EDT | 2024-09-30 | 0.74 | 0.59 | 0.75 | 0.00 | - | 30 | 58 | 24.76% |
| XSP241018P00445000 | 2024-06-17 10:05AM EDT | 2024-10-18 | 1.61 | 0.85 | 1.03 | 0.00 | - | 2 | 57 | 23.87% |
| XSP241031P00445000 | 2024-06-26 10:35AM EDT | 2024-10-31 | 1.53 | 1.01 | 1.20 | 0.00 | - | 4 | 6 | 23.18% |
| XSP241129P00445000 | 2024-06-03 11:04AM EDT | 2024-11-29 | 3.11 | 1.70 | 1.83 | 0.00 | - | 162 | 162 | 22.65% |
| XSP241220P00445000 | 2024-07-05 1:27PM EDT | 2024-12-20 | 2.10 | 1.97 | 2.22 | -0.66 | -23.91% | 16 | 303 | 22.12% |
| XSP250117P00445000 | 2024-06-07 3:26PM EDT | 2025-01-17 | 3.49 | 2.37 | 2.72 | 0.00 | - | 2 | 337 | 21.48% |
| XSP250131P00445000 | 2024-06-26 10:28AM EDT | 2025-01-31 | 3.45 | 2.58 | 3.02 | 0.00 | - | - | 292 | 21.28% |
| XSP250221P00445000 | 2024-04-11 4:01PM EDT | 2025-02-21 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XSP250321P00445000 | 2024-02-26 3:13PM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XSP250331P00445000 | 2024-05-10 9:30AM EDT | 2025-03-31 | 6.56 | 4.93 | 5.14 | 0.00 | - | 2 | 2 | 21.68% |
| XSP250516P00445000 | 2024-06-28 12:21PM EDT | 2025-05-16 | 5.55 | 4.47 | 5.21 | 0.00 | - | 14 | 150 | 20.11% |
| XSP250620P00445000 | 2024-05-13 10:10AM EDT | 2025-06-20 | 8.50 | 5.88 | 6.24 | 0.00 | - | 1 | 5 | 20.13% |
| XSP251219P00445000 | 2024-02-09 1:42PM EDT | 2025-12-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.