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
53.554,76 +1.298,21 (+2,48%)
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:526.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00526000 | 2024-06-11 12:34PM EDT | 2024-07-12 | 14.33 | 30.39 | 30.60 | 0.00 | - | 1 | 5 | 0.00% |
| XSP240716C00526000 | 2024-06-26 9:58AM EDT | 2024-07-16 | 29.26 | 30.56 | 30.81 | +6.68 | +29.58% | 6 | 7 | 15.43% |
| XSP240719C00526000 | 2024-07-05 12:21PM EDT | 2024-07-19 | 30.90 | 31.06 | 31.30 | +8.67 | +39.00% | 10 | 22 | 19.17% |
| XSP240726C00526000 | 2024-06-26 9:58AM EDT | 2024-07-26 | 24.27 | 31.86 | 32.07 | 0.00 | - | 13 | 30 | 19.36% |
| XSP240731C00526000 | 2024-06-21 1:20PM EDT | 2024-07-31 | 25.42 | 32.30 | 32.51 | 0.00 | - | 38 | 43 | 18.92% |
| XSP240802C00526000 | 2024-06-18 8:29AM EDT | 2024-08-02 | 27.52 | 32.65 | 33.09 | 0.00 | - | - | 10 | 19.96% |
| XSP240816C00526000 | 2024-06-27 11:45AM EDT | 2024-08-16 | 27.43 | 34.09 | 34.48 | 0.00 | - | 4 | 5 | 19.26% |
| XSP250331C00526000 | 2024-04-01 10:50AM EDT | 2025-03-31 | 43.50 | 27.03 | 27.50 | 0.00 | - | - | 17 | 0.00% |
| XSP250516C00526000 | 2024-06-04 2:13PM EDT | 2025-05-16 | 44.06 | 60.64 | 61.57 | 0.00 | - | 1 | 0 | 22.23% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00526000 | 2024-07-01 2:58PM EDT | 2024-07-08 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 25.59% |
| XSP240709P00526000 | 2024-06-25 10:21AM EDT | 2024-07-09 | 0.44 | 0.01 | 0.04 | 0.00 | - | 1 | 23 | 23.05% |
| XSP240710P00526000 | 2024-07-05 11:53AM EDT | 2024-07-10 | 0.03 | 0.01 | 0.05 | -2.31 | -98.72% | 1 | 1 | 21.09% |
| XSP240711P00526000 | 2024-07-05 9:37AM EDT | 2024-07-11 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 10 | 14 | 20.61% |
| XSP240712P00526000 | 2024-07-05 11:52AM EDT | 2024-07-12 | 0.06 | 0.06 | 0.08 | -0.22 | -78.57% | 9 | 68 | 19.04% |
| XSP240715P00526000 | 2024-06-24 3:15PM EDT | 2024-07-15 | 0.88 | 0.08 | 0.12 | 0.00 | - | - | 1 | 16.94% |
| XSP240719P00526000 | 2024-07-05 2:59PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.25 | -0.12 | -34.29% | 101 | 189 | 16.19% |
| XSP240722P00526000 | 2024-07-03 9:40AM EDT | 2024-07-22 | 0.41 | 0.25 | 0.30 | 0.00 | - | 29 | 8 | 15.19% |
| XSP240724P00526000 | 2024-06-27 4:14PM EDT | 2024-07-24 | 0.97 | 0.33 | 0.38 | 0.00 | - | - | 6 | 15.04% |
| XSP240726P00526000 | 2024-07-05 1:15PM EDT | 2024-07-26 | 0.44 | 0.44 | 0.48 | -0.28 | -38.89% | 1 | 8 | 15.02% |
| XSP240731P00526000 | 2024-06-17 11:01AM EDT | 2024-07-31 | 2.71 | 0.67 | 0.71 | 0.00 | - | 4 | 24 | 14.75% |
| XSP240802P00526000 | 2024-07-05 3:44PM EDT | 2024-08-02 | 0.76 | 0.81 | 0.86 | -0.30 | -28.30% | 2 | 54 | 14.88% |
| XSP240809P00526000 | 2024-07-05 1:42PM EDT | 2024-08-09 | 1.09 | 0.97 | 1.27 | -0.41 | -27.33% | 2 | 48 | 14.75% |
| XSP240816P00526000 | 2024-07-05 4:08PM EDT | 2024-08-16 | 1.44 | 1.41 | 1.55 | -0.22 | -13.25% | 6 | 25 | 14.26% |
| XSP240830P00526000 | 2024-07-04 8:42PM EDT | 2024-08-30 | 2.44 | 2.12 | 2.28 | -0.87 | -26.28% | 1 | 11 | 13.94% |
| XSP240930P00526000 | 2024-06-28 12:03PM EDT | 2024-09-30 | 4.87 | 3.60 | 3.92 | 0.00 | - | 8 | 8 | 13.61% |
© 2024 Yahoo. Tutti i diritti riservati.