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
53.531,72 +1.189,71 (+2,27%)
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:521.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240719C00521000 | 2024-07-03 12:06PM EDT | 2024-07-19 | 32.99 | 36.01 | 36.25 | 0.00 | - | 1 | 5 | 21.24% |
| XSP240731C00521000 | 2024-05-22 3:49PM EDT | 2024-07-31 | 19.06 | 30.49 | 30.61 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240802C00521000 | 2024-06-21 4:30AM EDT | 2024-08-02 | 30.85 | 37.46 | 37.90 | 0.00 | - | 30 | 31 | 21.61% |
| XSP240809C00521000 | 2024-06-20 11:25AM EDT | 2024-08-09 | 34.43 | 38.07 | 38.76 | 0.00 | - | - | 1 | 21.56% |
| XSP240830C00521000 | 2024-05-06 9:30AM EDT | 2024-08-30 | 15.42 | 22.89 | 23.24 | 0.00 | - | 1 | 2 | 0.00% |
| XSP241031C00521000 | 2024-06-03 3:44PM EDT | 2024-10-31 | 26.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP241129C00521000 | 2024-06-17 10:26AM EDT | 2024-11-29 | 41.97 | 50.63 | 51.18 | 0.00 | - | 1 | 1 | 22.00% |
| XSP241231C00521000 | 2024-07-05 2:03PM EDT | 2024-12-31 | 54.05 | 53.75 | 54.41 | +9.92 | +22.48% | 2 | 3 | 22.32% |
| XSP250417C00521000 | 2024-04-08 10:56AM EDT | 2025-04-17 | 46.86 | 39.29 | 40.26 | 0.00 | - | - | 8 | 8.73% |
| XSP250516C00521000 | 2024-05-13 11:37AM EDT | 2025-05-16 | 44.70 | 57.44 | 58.23 | 0.00 | - | 9 | 9 | 18.90% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00521000 | 2024-06-11 1:04PM EDT | 2024-07-08 | 1.84 | 0.00 | 0.03 | 0.00 | - | - | 1 | 29.49% |
| XSP240709P00521000 | 2024-06-20 9:44AM EDT | 2024-07-09 | 0.41 | 0.01 | 0.04 | 0.00 | - | 50 | 22 | 26.37% |
| XSP240712P00521000 | 2024-07-05 11:49AM EDT | 2024-07-12 | 0.06 | 0.05 | 0.07 | -0.27 | -81.82% | 435 | 68 | 21.39% |
| XSP240715P00521000 | 2024-06-28 11:22AM EDT | 2024-07-15 | 0.27 | 0.07 | 0.11 | 0.00 | - | 2 | 0 | 19.09% |
| XSP240719P00521000 | 2024-07-05 9:30AM EDT | 2024-07-19 | 0.21 | 0.17 | 0.21 | -0.06 | -22.22% | 1 | 136 | 17.85% |
| XSP240726P00521000 | 2024-06-28 10:02AM EDT | 2024-07-26 | 0.36 | 0.35 | 0.38 | -1.59 | -81.54% | 2 | 12 | 16.24% |
| XSP240731P00521000 | 2024-07-02 3:24PM EDT | 2024-07-31 | 0.74 | 0.52 | 0.56 | 0.00 | - | 86 | 13 | 15.78% |
| XSP240802P00521000 | 2024-07-05 12:47PM EDT | 2024-08-02 | 0.64 | 0.64 | 0.69 | -0.84 | -56.76% | 1 | 14 | 15.92% |
| XSP240809P00521000 | 2024-06-27 10:31AM EDT | 2024-08-09 | 1.66 | 0.77 | 1.03 | 0.00 | - | - | 47 | 15.67% |
| XSP240816P00521000 | 2024-07-05 10:15AM EDT | 2024-08-16 | 1.31 | 1.14 | 1.27 | -0.52 | -28.42% | 12 | 14 | 15.10% |
| XSP240830P00521000 | 2024-07-05 10:44AM EDT | 2024-08-30 | 1.87 | 1.77 | 1.91 | -0.37 | -16.52% | 1,418 | 1,423 | 14.68% |
| XSP240930P00521000 | 2024-07-05 12:46PM EDT | 2024-09-30 | 3.28 | 3.12 | 3.42 | -1.16 | -26.13% | 3 | 4,138 | 14.27% |
| XSP241031P00521000 | 2024-05-10 9:30AM EDT | 2024-10-31 | 13.49 | 8.68 | 8.87 | 0.00 | - | - | 1 | 18.29% |
| XSP241231P00521000 | 2024-05-28 11:06AM EDT | 2024-12-31 | 13.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| XSP250417P00521000 | 2024-04-05 1:17PM EDT | 2025-04-17 | 24.70 | 24.12 | 24.80 | 0.00 | - | 33 | 33 | 21.15% |
© 2024 Yahoo. Tutti i diritti riservati.