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
53.407,14 +1.115,04 (+2,13%)
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:519.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240719C00519000 | 2024-06-20 10:39AM EDT | 2024-07-19 | 33.70 | 37.99 | 38.23 | 0.00 | - | 1 | 3 | 22.05% |
| XSP240726C00519000 | 2024-06-07 11:10AM EDT | 2024-07-26 | 22.55 | 38.71 | 38.92 | 0.00 | - | 4 | 4 | 21.93% |
| XSP240731C00519000 | 2024-06-21 1:22PM EDT | 2024-07-31 | 31.91 | 39.08 | 39.30 | 0.00 | - | 34 | 34 | 21.22% |
| XSP240802C00519000 | 2024-06-21 2:01AM EDT | 2024-08-02 | 34.16 | 39.39 | 39.84 | 0.00 | - | 10 | 10 | 22.29% |
| XSP241031C00519000 | 2024-06-03 3:44PM EDT | 2024-10-31 | 28.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241129C00519000 | 2024-07-03 12:03PM EDT | 2024-11-29 | 49.80 | 52.32 | 52.87 | 0.00 | - | 1 | 1 | 22.31% |
| XSP250228C00519000 | 2024-03-08 11:30AM EDT | 2025-02-28 | 42.65 | 41.89 | 44.92 | 0.00 | - | 1 | 1 | 12.03% |
| XSP250516C00519000 | 2024-05-07 10:43AM EDT | 2025-05-16 | 44.25 | 53.60 | 54.36 | 0.00 | - | - | 37 | 16.07% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240710P00519000 | 2024-07-01 4:00PM EDT | 2024-07-10 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 10 | 25.49% |
| XSP240712P00519000 | 2024-07-03 12:55PM EDT | 2024-07-12 | 0.09 | 0.04 | 0.07 | 0.00 | - | 250 | 299 | 22.46% |
| XSP240715P00519000 | 2024-06-26 11:06AM EDT | 2024-07-15 | 0.45 | 0.07 | 0.11 | 0.00 | - | - | 1 | 20.02% |
| XSP240716P00519000 | 2024-06-26 11:05AM EDT | 2024-07-16 | 0.51 | 0.08 | 0.13 | 0.00 | - | - | 1 | 19.58% |
| XSP240719P00519000 | 2024-07-05 12:50PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.20 | -0.18 | -51.43% | 19 | 37 | 18.56% |
| XSP240726P00519000 | 2024-07-05 12:48PM EDT | 2024-07-26 | 0.31 | 0.32 | 0.35 | -0.33 | -51.56% | 10 | 16 | 16.72% |
| XSP240731P00519000 | 2024-07-05 1:11PM EDT | 2024-07-31 | 0.48 | 0.48 | 0.52 | -0.10 | -17.24% | 7 | 31 | 16.25% |
| XSP240802P00519000 | 2024-07-05 12:26PM EDT | 2024-08-02 | 0.57 | 0.59 | 0.63 | -0.12 | -17.39% | 14 | 1,168 | 16.31% |
| XSP240809P00519000 | 2024-07-05 3:52PM EDT | 2024-08-09 | 0.77 | 0.70 | 0.95 | -0.80 | -50.96% | 36 | 76 | 16.03% |
| XSP240816P00519000 | 2024-07-05 1:59PM EDT | 2024-08-16 | 1.09 | 1.05 | 1.17 | -0.24 | -18.05% | 14 | 13,656 | 15.42% |
| XSP240830P00519000 | 2024-07-01 3:52PM EDT | 2024-08-30 | 2.42 | 1.65 | 1.79 | 0.00 | - | 2 | 29 | 15.00% |
| XSP241031P00519000 | 2024-06-14 8:22AM EDT | 2024-10-31 | 7.28 | 4.31 | 4.62 | 0.00 | - | 1 | 1 | 14.22% |
| XSP241231P00519000 | 2024-06-20 10:40AM EDT | 2024-12-31 | 9.00 | 7.15 | 7.66 | 0.00 | - | 2 | 0 | 14.29% |
| XSP250417P00519000 | 2024-05-20 10:40AM EDT | 2025-04-17 | 16.71 | 12.75 | 13.26 | 0.00 | - | 5 | 0 | 14.87% |
| XSP250516P00519000 | 2024-05-07 9:34AM EDT | 2025-05-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.