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
53.419,46 +1.339,89 (+2,57%)
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:527.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00527000 | 2024-06-11 12:34PM EDT | 2024-07-12 | 13.56 | 29.40 | 29.61 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240719C00527000 | 2024-06-17 9:35AM EDT | 2024-07-19 | 20.36 | 30.08 | 30.32 | 0.00 | - | 2 | 11 | 18.80% |
| XSP240722C00527000 | 2024-06-26 1:25PM EDT | 2024-07-22 | 22.71 | 30.18 | 30.44 | 0.00 | - | - | 3 | 17.81% |
| XSP240726C00527000 | 2024-06-18 8:31AM EDT | 2024-07-26 | 25.89 | 30.89 | 31.10 | 0.00 | - | - | 34 | 19.01% |
| XSP240731C00527000 | 2024-06-28 10:00AM EDT | 2024-07-31 | 29.03 | 31.34 | 31.56 | 0.00 | - | 4 | 6 | 18.63% |
| XSP240802C00527000 | 2024-06-07 1:54PM EDT | 2024-08-02 | 18.65 | 31.70 | 32.13 | 0.00 | - | 6 | 6 | 19.62% |
| XSP240830C00527000 | 2024-03-18 9:40AM EDT | 2024-08-30 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XSP250516C00527000 | 2024-06-04 2:13PM EDT | 2025-05-16 | 43.38 | 59.88 | 60.81 | 0.00 | - | 1 | 0 | 22.13% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00527000 | 2024-07-01 3:42PM EDT | 2024-07-08 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 45 | 24.81% |
| XSP240709P00527000 | 2024-06-25 3:51PM EDT | 2024-07-09 | 0.38 | 0.01 | 0.04 | 0.00 | - | - | 4 | 22.27% |
| XSP240710P00527000 | 2024-07-01 11:13AM EDT | 2024-07-10 | 0.21 | 0.01 | 0.05 | 0.00 | - | 4 | 5 | 20.51% |
| XSP240711P00527000 | 2024-06-27 1:44PM EDT | 2024-07-11 | 0.42 | 0.04 | 0.08 | 0.00 | - | - | 0 | 19.97% |
| XSP240712P00527000 | 2024-07-05 12:21PM EDT | 2024-07-12 | 0.08 | 0.06 | 0.09 | -0.29 | -78.38% | 4 | 32 | 18.85% |
| XSP240715P00527000 | 2024-07-02 11:40AM EDT | 2024-07-15 | 0.32 | 0.09 | 0.13 | 0.00 | - | 24 | 0 | 16.65% |
| XSP240718P00527000 | 2024-06-27 11:10AM EDT | 2024-07-18 | 0.84 | 0.20 | 0.23 | 0.00 | - | - | 1 | 16.09% |
| XSP240719P00527000 | 2024-07-05 11:49AM EDT | 2024-07-19 | 0.23 | 0.22 | 0.27 | -0.21 | -47.73% | 7 | 93 | 15.97% |
| XSP240722P00527000 | 2024-07-03 11:15AM EDT | 2024-07-22 | 0.42 | 0.26 | 0.32 | 0.00 | - | 37 | 1 | 14.97% |
| XSP240726P00527000 | 2024-07-03 8:15AM EDT | 2024-07-26 | 0.72 | 0.47 | 0.50 | 0.00 | - | 3 | 45 | 14.75% |
| XSP240731P00527000 | 2024-07-05 9:55AM EDT | 2024-07-31 | 0.72 | 0.70 | 0.74 | -1.27 | -63.82% | 12 | 152 | 14.50% |
| XSP240802P00527000 | 2024-07-05 11:12AM EDT | 2024-08-02 | 0.90 | 0.85 | 0.90 | -0.14 | -13.46% | 5 | 129 | 14.67% |
| XSP240809P00527000 | 2024-07-05 9:48AM EDT | 2024-08-09 | 1.13 | 1.01 | 1.32 | -0.32 | -22.07% | 7 | 64 | 14.55% |
| XSP240816P00527000 | 2024-07-05 11:12AM EDT | 2024-08-16 | 1.60 | 1.47 | 1.61 | -0.44 | -21.57% | 11 | 163 | 14.08% |
| XSP240830P00527000 | 2024-07-05 12:25PM EDT | 2024-08-30 | 2.25 | 2.20 | 2.36 | -0.21 | -8.54% | 6 | 16,673 | 13.78% |
| XSP241031P00527000 | 2024-06-25 1:19PM EDT | 2024-10-31 | 7.92 | 5.24 | 5.57 | 0.00 | - | - | 3 | 13.27% |
| XSP250131P00527000 | 2024-06-10 10:02AM EDT | 2025-01-31 | 14.91 | 9.51 | 10.17 | 0.00 | - | 1 | 1 | 13.37% |
| XSP250516P00527000 | 2024-05-29 10:36AM EDT | 2025-05-16 | 20.81 | 15.57 | 16.07 | 0.00 | - | - | 1 | 14.21% |
© 2024 Yahoo. Tutti i diritti riservati.