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
53.534,59 +1.213,61 (+2,32%)
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:522.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00522000 | 2024-07-05 10:14AM EDT | 2024-07-08 | 31.81 | 33.95 | 34.14 | +2.26 | +7.65% | 1 | 1 | 0.00% |
| XSP240712C00522000 | 2024-07-01 10:20AM EDT | 2024-07-12 | 25.15 | 34.38 | 34.59 | 0.00 | - | 1 | 2 | 0.00% |
| XSP240719C00522000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 26.49 | 35.02 | 35.26 | 0.00 | - | 1 | 2 | 20.84% |
| XSP240726C00522000 | 2024-06-05 3:15PM EDT | 2024-07-26 | 20.40 | 35.77 | 35.99 | 0.00 | - | - | 1 | 20.89% |
| XSP240731C00522000 | 2024-06-17 2:36PM EDT | 2024-07-31 | 31.52 | 36.16 | 36.38 | 0.00 | - | 6 | 6 | 20.23% |
| XSP240802C00522000 | 2024-06-21 2:01AM EDT | 2024-08-02 | 31.42 | 36.49 | 36.93 | 0.00 | - | 10 | 10 | 21.27% |
| XSP240809C00522000 | 2024-06-26 1:19PM EDT | 2024-08-09 | 30.31 | 37.12 | 37.81 | 0.00 | - | - | 3 | 21.27% |
| XSP240816C00522000 | 2024-07-03 10:22AM EDT | 2024-08-16 | 34.02 | 37.83 | 38.23 | 0.00 | - | 1 | 1 | 20.33% |
| XSP240830C00522000 | 2024-03-27 3:39PM EDT | 2024-08-30 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241031C00522000 | 2024-05-09 10:40AM EDT | 2024-10-31 | 23.90 | 30.98 | 31.28 | 0.00 | - | 2 | 0 | 0.00% |
| XSP241129C00522000 | 2024-07-03 12:06PM EDT | 2024-11-29 | 47.30 | 49.78 | 50.33 | 0.00 | - | 1 | 2 | 21.84% |
| XSP250331C00522000 | 2024-04-05 10:44AM EDT | 2025-03-31 | 42.16 | 34.92 | 35.18 | 0.00 | - | 1 | 1 | 4.52% |
| XSP250430C00522000 | 2024-05-28 11:09AM EDT | 2025-04-30 | 47.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP250516C00522000 | 2024-05-13 11:40AM EDT | 2025-05-16 | 43.95 | 56.70 | 57.49 | 0.00 | - | 7 | 7 | 18.83% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00522000 | 2024-06-18 3:56PM EDT | 2024-07-08 | 0.40 | 0.00 | 0.03 | 0.00 | - | 38 | 38 | 28.71% |
| XSP240709P00522000 | 2024-07-05 9:46AM EDT | 2024-07-09 | 0.01 | 0.01 | 0.04 | -0.11 | -91.67% | 2 | 2 | 25.68% |
| XSP240712P00522000 | 2024-07-05 2:02PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 23 | 1,453 | 21.24% |
| XSP240719P00522000 | 2024-07-05 9:30AM EDT | 2024-07-19 | 0.25 | 0.18 | 0.22 | -0.01 | -3.85% | 4 | 39 | 17.55% |
| XSP240726P00522000 | 2024-07-05 1:14PM EDT | 2024-07-26 | 0.36 | 0.36 | 0.40 | -0.61 | -62.89% | 1 | 54 | 16.00% |
| XSP240731P00522000 | 2024-07-05 9:55AM EDT | 2024-07-31 | 0.56 | 0.55 | 0.59 | -0.97 | -63.40% | 10 | 99 | 15.60% |
| XSP240802P00522000 | 2024-07-05 7:12AM EDT | 2024-08-02 | 0.74 | 0.67 | 0.72 | -0.08 | -9.76% | 2 | 71 | 15.71% |
| XSP240809P00522000 | 2024-07-05 10:23AM EDT | 2024-08-09 | 1.01 | 0.80 | 1.07 | -0.19 | -15.83% | 15 | 58 | 15.47% |
| XSP240816P00522000 | 2024-07-05 10:30AM EDT | 2024-08-16 | 1.32 | 1.19 | 1.32 | -0.31 | -19.02% | 16 | 163 | 14.93% |
| XSP240830P00522000 | 2024-07-02 3:59PM EDT | 2024-08-30 | 2.00 | 1.83 | 1.98 | -0.30 | -13.04% | 3 | 11 | 14.54% |
| XSP241231P00522000 | 2024-06-12 10:55AM EDT | 2024-12-31 | 10.00 | 7.57 | 8.08 | 0.00 | - | 1 | 3 | 13.98% |
| XSP250131P00522000 | 2024-04-26 11:12AM EDT | 2025-01-31 | 24.30 | 14.42 | 14.72 | 0.00 | - | 1 | 1 | 17.68% |
| XSP250417P00522000 | 2024-04-08 9:30AM EDT | 2025-04-17 | 24.71 | 22.80 | 23.61 | 0.00 | - | 1 | 12 | 20.26% |
© 2024 Yahoo. Tutti i diritti riservati.