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:531.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240709C00531000 | 2024-06-17 1:45PM EDT | 2024-07-09 | 19.20 | 25.02 | 25.21 | 0.00 | - | - | 1 | 0.00% |
| XSP240712C00531000 | 2024-06-14 2:17PM EDT | 2024-07-12 | 15.28 | 25.42 | 25.62 | 0.00 | - | 3 | 7 | 0.00% |
| XSP240719C00531000 | 2024-07-01 3:26PM EDT | 2024-07-19 | 17.69 | 26.15 | 26.38 | 0.00 | - | 1 | 35 | 17.15% |
| XSP240726C00531000 | 2024-06-18 8:31AM EDT | 2024-07-26 | 22.35 | 27.03 | 27.23 | 0.00 | - | - | 12 | 17.59% |
| XSP240731C00531000 | 2024-07-04 11:42PM EDT | 2024-07-31 | 25.60 | 27.52 | 27.73 | +2.52 | +10.92% | 10 | 4 | 17.33% |
| XSP240802C00531000 | 2024-06-18 8:30AM EDT | 2024-08-02 | 23.54 | 27.92 | 28.34 | 0.00 | - | - | 10 | 18.34% |
| XSP240809C00531000 | 2024-07-02 3:10PM EDT | 2024-08-09 | 23.65 | 28.65 | 29.33 | 0.00 | - | 1 | 1 | 18.56% |
| XSP240816C00531000 | 2024-07-03 11:00AM EDT | 2024-08-16 | 25.83 | 29.51 | 29.85 | 0.00 | - | 1 | 1 | 17.91% |
| XSP240830C00531000 | 2024-03-13 1:24PM EDT | 2024-08-30 | 17.30 | 13.16 | 13.46 | 0.00 | - | - | 1 | 0.00% |
| XSP241031C00531000 | 2024-05-21 3:16PM EDT | 2024-10-31 | 24.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XSP250131C00531000 | 2024-05-28 1:30PM EDT | 2025-01-31 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00531000 | 2024-07-02 4:27AM EDT | 2024-07-08 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 21.88% |
| XSP240709P00531000 | 2024-07-05 1:12PM EDT | 2024-07-09 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 3 | 19.53% |
| XSP240710P00531000 | 2024-07-03 10:46AM EDT | 2024-07-10 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 25 | 18.46% |
| XSP240712P00531000 | 2024-07-05 4:10PM EDT | 2024-07-12 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 289 | 77 | 16.85% |
| XSP240719P00531000 | 2024-07-05 2:58PM EDT | 2024-07-19 | 0.31 | 0.28 | 0.33 | -0.18 | -36.73% | 15 | 357 | 14.72% |
| XSP240722P00531000 | 2024-07-03 9:40AM EDT | 2024-07-22 | 0.60 | 0.33 | 0.39 | 0.00 | - | 29 | 18 | 13.82% |
| XSP240723P00531000 | 2024-07-05 11:56AM EDT | 2024-07-23 | 0.39 | 0.38 | 0.44 | -0.59 | -60.20% | 59 | 59 | 13.79% |
| XSP240726P00531000 | 2024-07-05 3:59PM EDT | 2024-07-26 | 0.56 | 0.59 | 0.63 | -0.23 | -29.11% | 9 | 1,308 | 13.86% |
| XSP240731P00531000 | 2024-07-05 11:56AM EDT | 2024-07-31 | 0.87 | 0.87 | 0.92 | -0.18 | -17.14% | 1 | 181 | 13.71% |
| XSP240802P00531000 | 2024-07-05 2:56PM EDT | 2024-08-02 | 1.05 | 1.05 | 1.10 | -0.51 | -32.69% | 12 | 157 | 13.88% |
| XSP240809P00531000 | 2024-07-02 3:10PM EDT | 2024-08-09 | 1.46 | 1.25 | 1.59 | -0.52 | -26.26% | 1 | 9 | 13.85% |
| XSP240816P00531000 | 2024-07-05 10:15AM EDT | 2024-08-16 | 1.92 | 1.76 | 1.91 | -0.23 | -10.70% | 13 | 20 | 13.42% |
| XSP240830P00531000 | 2024-06-20 1:30PM EDT | 2024-08-30 | 5.32 | 2.57 | 2.74 | 0.00 | - | 1 | 2 | 13.19% |
© 2024 Yahoo. Tutti i diritti riservati.