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
53.552,94 +1.292,60 (+2,47%)
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:524.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00524000 | 2024-06-24 11:03AM EDT | 2024-07-08 | 30.62 | 31.95 | 32.14 | +5.15 | +20.22% | 9 | 9 | 0.00% |
| XSP240712C00524000 | 2024-06-11 12:34PM EDT | 2024-07-12 | 15.90 | 32.39 | 32.59 | 0.00 | - | 1 | 2 | 0.00% |
| XSP240719C00524000 | 2024-07-03 12:25PM EDT | 2024-07-19 | 30.52 | 33.04 | 33.28 | 0.00 | - | 4 | 30 | 20.01% |
| XSP240726C00524000 | 2024-06-27 10:45AM EDT | 2024-07-26 | 28.04 | 33.81 | 34.02 | 0.00 | - | - | 3 | 20.09% |
| XSP240731C00524000 | 2024-05-21 12:41PM EDT | 2024-07-31 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XSP240802C00524000 | 2024-06-21 2:01AM EDT | 2024-08-02 | 29.62 | 34.57 | 35.00 | 0.00 | - | 20 | 10 | 20.59% |
| XSP240830C00524000 | 2024-05-31 11:18AM EDT | 2024-08-30 | 14.47 | 30.81 | 31.08 | 0.00 | - | 2 | 2 | 0.00% |
| XSP241031C00524000 | 2024-06-12 2:48PM EDT | 2024-10-31 | 35.47 | 44.55 | 45.05 | 0.00 | - | - | 0 | 20.74% |
| XSP241129C00524000 | 2024-05-15 2:14PM EDT | 2024-11-29 | 32.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250516C00524000 | 2024-06-12 9:50AM EDT | 2025-05-16 | 55.82 | 64.04 | 65.20 | 0.00 | - | 1 | 1 | 23.53% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00524000 | 2024-07-02 9:35AM EDT | 2024-07-08 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 27.15% |
| XSP240712P00524000 | 2024-07-05 2:59PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 251 | 52 | 20.12% |
| XSP240715P00524000 | 2024-06-26 11:06AM EDT | 2024-07-15 | 0.64 | 0.08 | 0.12 | 0.00 | - | - | 1 | 17.87% |
| XSP240716P00524000 | 2024-06-26 11:05AM EDT | 2024-07-16 | 0.71 | 0.10 | 0.14 | 0.00 | - | - | 1 | 17.48% |
| XSP240719P00524000 | 2024-07-01 3:52PM EDT | 2024-07-19 | 0.47 | 0.19 | 0.23 | 0.00 | - | 2 | 29 | 16.82% |
| XSP240722P00524000 | 2024-06-25 4:10PM EDT | 2024-07-22 | 1.04 | 0.23 | 0.28 | 0.00 | - | - | 5 | 15.82% |
| XSP240726P00524000 | 2024-07-03 12:08PM EDT | 2024-07-26 | 0.52 | 0.40 | 0.43 | 0.00 | - | 44 | 45 | 15.45% |
| XSP240731P00524000 | 2024-07-03 10:11AM EDT | 2024-07-31 | 0.79 | 0.60 | 0.64 | 0.00 | - | 5 | 11 | 15.14% |
| XSP240802P00524000 | 2024-07-03 11:40AM EDT | 2024-08-02 | 0.83 | 0.74 | 0.78 | -0.12 | -12.63% | 1 | 136 | 15.27% |
| XSP240809P00524000 | 2024-07-05 3:52PM EDT | 2024-08-09 | 0.95 | 0.88 | 1.16 | -0.67 | -41.36% | 36 | 75 | 15.10% |
| XSP240816P00524000 | 2024-07-05 1:53PM EDT | 2024-08-16 | 1.32 | 1.29 | 1.43 | -0.30 | -18.52% | 41 | 288 | 14.60% |
| XSP240830P00524000 | 2024-06-28 3:55PM EDT | 2024-08-30 | 3.34 | 1.97 | 2.12 | 0.00 | - | 2 | 17 | 14.23% |
| XSP241129P00524000 | 2024-06-12 10:29AM EDT | 2024-11-29 | 9.05 | 6.61 | 6.99 | 0.00 | - | 2 | 2 | 13.93% |
| XSP250331P00524000 | 2024-04-23 9:34AM EDT | 2025-03-31 | 29.87 | 16.51 | 17.19 | 0.00 | - | - | 1 | 16.68% |
| XSP250417P00524000 | 2024-04-10 9:46AM EDT | 2025-04-17 | 26.72 | 20.71 | 22.77 | 0.00 | - | - | 1 | 19.35% |
| XSP250516P00524000 | 2024-06-12 9:50AM EDT | 2025-05-16 | 15.73 | 13.07 | 14.08 | 0.00 | - | 1 | 1 | 13.70% |
© 2024 Yahoo. Tutti i diritti riservati.