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
53.400,73 +1.176,99 (+2,25%)
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:528.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00528000 | 2024-06-04 2:21PM EDT | 2024-07-12 | 10.16 | 25.90 | 26.02 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240719C00528000 | 2024-07-05 11:30AM EDT | 2024-07-19 | 28.10 | 29.09 | 29.33 | +5.93 | +26.75% | 1 | 20 | 18.36% |
| XSP240726C00528000 | 2024-06-18 8:31AM EDT | 2024-07-26 | 24.99 | 29.92 | 30.13 | 0.00 | - | - | 30 | 18.65% |
| XSP240731C00528000 | 2024-06-28 3:04PM EDT | 2024-07-31 | 23.13 | 30.38 | 30.59 | 0.00 | - | 4 | 6 | 18.28% |
| XSP240802C00528000 | 2024-06-17 3:05PM EDT | 2024-08-02 | 26.25 | 30.75 | 31.18 | 0.00 | - | - | 0 | 19.30% |
| XSP240816C00528000 | 2024-06-20 3:09PM EDT | 2024-08-16 | 27.04 | 32.23 | 32.63 | 0.00 | - | - | 1 | 18.74% |
| XSP240830C00528000 | 2024-06-18 1:14PM EDT | 2024-08-30 | 29.88 | 34.06 | 34.41 | 0.00 | - | 1 | 3 | 19.05% |
| XSP241031C00528000 | 2024-06-12 10:06AM EDT | 2024-10-31 | 32.65 | 41.13 | 41.63 | 0.00 | - | - | 2 | 20.05% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00528000 | 2024-07-05 1:45PM EDT | 2024-07-08 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 27 | 24.02% |
| XSP240709P00528000 | 2024-07-01 12:13PM EDT | 2024-07-09 | 0.13 | 0.01 | 0.04 | 0.00 | - | 1 | 7 | 21.68% |
| XSP240710P00528000 | 2024-07-03 9:40AM EDT | 2024-07-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 11 | 19.92% |
| XSP240711P00528000 | 2024-07-02 9:53AM EDT | 2024-07-11 | 0.24 | 0.04 | 0.08 | 0.00 | - | 4 | 9 | 19.39% |
| XSP240712P00528000 | 2024-07-05 4:11PM EDT | 2024-07-12 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 1,059 | 557 | 18.26% |
| XSP240715P00528000 | 2024-07-02 1:40PM EDT | 2024-07-15 | 0.27 | 0.09 | 0.13 | 0.00 | - | 17 | 7 | 16.16% |
| XSP240719P00528000 | 2024-07-05 11:49AM EDT | 2024-07-19 | 0.25 | 0.24 | 0.28 | -0.14 | -35.90% | 2 | 738 | 15.61% |
| XSP240722P00528000 | 2024-07-03 12:16PM EDT | 2024-07-22 | 0.42 | 0.28 | 0.33 | 0.00 | - | 50 | 50 | 14.62% |
| XSP240726P00528000 | 2024-07-05 4:10PM EDT | 2024-07-26 | 0.50 | 0.49 | 0.53 | -0.63 | -55.75% | 1 | 28 | 14.54% |
| XSP240731P00528000 | 2024-07-05 1:16PM EDT | 2024-07-31 | 0.75 | 0.74 | 0.78 | -0.14 | -15.73% | 28 | 222 | 14.31% |
| XSP240802P00528000 | 2024-07-03 12:49PM EDT | 2024-08-02 | 1.11 | 0.90 | 0.95 | 0.00 | - | 42 | 54 | 14.49% |
| XSP240809P00528000 | 2024-07-05 11:44AM EDT | 2024-08-09 | 1.21 | 1.07 | 1.38 | -0.86 | -41.55% | 2 | 15 | 14.37% |
| XSP240816P00528000 | 2024-07-05 11:41AM EDT | 2024-08-16 | 1.60 | 1.54 | 1.68 | -0.35 | -17.95% | 6 | 808 | 13.92% |
| XSP240830P00528000 | 2024-07-03 12:18PM EDT | 2024-08-30 | 2.66 | 2.29 | 2.45 | 0.00 | - | 17 | 108 | 13.64% |
| XSP250417P00528000 | 2024-05-29 10:11AM EDT | 2025-04-17 | 20.42 | 13.73 | 14.37 | 0.00 | - | 27 | 27 | 13.74% |
| XSP250430P00528000 | 2024-06-04 9:40AM EDT | 2025-04-30 | 20.73 | 13.51 | 14.28 | 0.00 | - | 27 | 0 | 13.38% |
| XSP250516P00528000 | 2024-06-05 11:17AM EDT | 2025-05-16 | 19.69 | 13.81 | 14.82 | 0.00 | - | 27 | 27 | 13.34% |
© 2024 Yahoo. Tutti i diritti riservati.