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
53.418,64 +1.259,86 (+2,42%)
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:529.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240712C00529000 | 2024-06-24 11:15AM EDT | 2024-07-12 | 21.62 | 27.41 | 27.61 | 0.00 | - | 4 | 16 | 0.00% |
| XSP240719C00529000 | 2024-07-05 11:30AM EDT | 2024-07-19 | 27.10 | 28.11 | 28.36 | +6.58 | +32.07% | 1 | 13 | 18.06% |
| XSP240726C00529000 | 2024-06-17 1:01PM EDT | 2024-07-26 | 22.47 | 28.95 | 29.16 | 0.00 | - | 18 | 24 | 18.29% |
| XSP240731C00529000 | 2024-06-11 12:00PM EDT | 2024-07-31 | 14.72 | 29.42 | 29.63 | 0.00 | - | 2 | 3 | 17.95% |
| XSP240802C00529000 | 2024-06-25 2:07PM EDT | 2024-08-02 | 22.76 | 29.80 | 30.23 | 0.00 | - | 5 | 21 | 18.98% |
| XSP240809C00529000 | 2024-06-26 11:10AM EDT | 2024-08-09 | 23.31 | 30.51 | 31.19 | 0.00 | - | - | 2 | 19.15% |
| XSP240816C00529000 | 2024-06-06 9:45AM EDT | 2024-08-16 | 18.45 | 31.31 | 31.70 | 0.00 | - | - | 1 | 18.46% |
| XSP240830C00529000 | 2024-05-17 1:38PM EDT | 2024-08-30 | 17.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00529000 | 2024-06-27 9:31AM EDT | 2024-07-08 | 0.22 | 0.00 | 0.03 | 0.00 | - | 5 | 31 | 23.34% |
| XSP240710P00529000 | 2024-07-03 10:27AM EDT | 2024-07-10 | 0.06 | 0.01 | 0.05 | 0.00 | - | 6 | 22 | 19.34% |
| XSP240712P00529000 | 2024-07-05 4:48AM EDT | 2024-07-12 | 0.14 | 0.07 | 0.09 | -0.08 | -36.36% | 10 | 27 | 17.68% |
| XSP240715P00529000 | 2024-06-28 4:01PM EDT | 2024-07-15 | 0.70 | 0.10 | 0.14 | 0.00 | - | 2 | 2 | 15.87% |
| XSP240717P00529000 | 2024-06-20 1:37PM EDT | 2024-07-17 | 1.81 | 0.17 | 0.21 | 0.00 | - | - | 603 | 15.53% |
| XSP240718P00529000 | 2024-06-27 3:48PM EDT | 2024-07-18 | 0.93 | 0.22 | 0.25 | 0.00 | - | - | 1 | 15.41% |
| XSP240719P00529000 | 2024-07-02 3:57PM EDT | 2024-07-19 | 0.45 | 0.25 | 0.29 | 0.00 | - | 5 | 345 | 15.26% |
| XSP240723P00529000 | 2024-07-05 9:53AM EDT | 2024-07-23 | 0.39 | 0.34 | 0.39 | -0.57 | -59.38% | 52 | 52 | 14.28% |
| XSP240726P00529000 | 2024-07-05 3:26PM EDT | 2024-07-26 | 0.49 | 0.52 | 0.56 | -0.22 | -30.99% | 61 | 61 | 14.31% |
| XSP240731P00529000 | 2024-07-05 11:56AM EDT | 2024-07-31 | 0.77 | 0.78 | 0.82 | -0.76 | -49.67% | 1 | 13 | 14.09% |
| XSP240802P00529000 | 2024-07-05 10:36AM EDT | 2024-08-02 | 1.04 | 0.94 | 1.00 | -0.72 | -40.91% | 2 | 74 | 14.30% |
| XSP240809P00529000 | 2024-07-03 9:56AM EDT | 2024-08-09 | 1.41 | 1.12 | 1.44 | -0.19 | -11.88% | 10 | 9 | 14.18% |
| XSP240816P00529000 | 2024-07-05 3:49PM EDT | 2024-08-16 | 1.60 | 1.61 | 1.75 | -0.61 | -27.60% | 4 | 16 | 13.74% |
| XSP240830P00529000 | 2024-05-23 9:31AM EDT | 2024-08-30 | 8.19 | 4.61 | 4.73 | 0.00 | - | 3 | 4 | 17.21% |
| XSP240930P00529000 | 2024-06-26 2:43PM EDT | 2024-09-30 | 6.05 | 3.93 | 4.26 | 0.00 | - | - | 1 | 13.21% |
| XSP241031P00529000 | 2024-06-28 11:35AM EDT | 2024-10-31 | 6.90 | 5.50 | 5.84 | 0.00 | - | 1 | 1 | 13.03% |
| XSP250228P00529000 | 2024-04-04 2:23PM EDT | 2025-02-28 | 24.85 | 25.60 | 25.92 | 0.00 | - | 1 | 1 | 21.88% |
| XSP250516P00529000 | 2024-05-17 3:57PM EDT | 2025-05-16 | 21.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.