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:532.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240710C00532000 | 2024-06-28 3:33PM EDT | 2024-07-10 | 15.20 | 24.02 | 24.27 | 0.00 | - | 2 | 2 | 0.00% |
| XSP240712C00532000 | 2024-06-21 2:55PM EDT | 2024-07-12 | 17.48 | 24.42 | 24.63 | 0.00 | - | 14 | 9 | 0.00% |
| XSP240719C00532000 | 2024-07-05 11:32AM EDT | 2024-07-19 | 24.30 | 25.17 | 25.40 | +6.12 | +33.66% | 2 | 21 | 16.76% |
| XSP240726C00532000 | 2024-05-29 3:54PM EDT | 2024-07-26 | 8.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XSP240731C00532000 | 2024-06-24 4:05PM EDT | 2024-07-31 | 18.88 | 26.58 | 26.80 | 0.00 | - | 2 | 7 | 17.07% |
| XSP240802C00532000 | 2024-06-11 12:04PM EDT | 2024-08-02 | 13.10 | 26.99 | 27.41 | 0.00 | - | 2 | 2 | 18.04% |
| XSP240816C00532000 | 2024-06-27 11:36AM EDT | 2024-08-16 | 22.30 | 28.60 | 28.94 | 0.00 | - | - | 6 | 17.66% |
| XSP240830C00532000 | 2024-05-30 1:55PM EDT | 2024-08-30 | 12.26 | 24.06 | 24.35 | 0.00 | - | 1 | 1 | 0.00% |
| XSP250331C00532000 | 2024-06-28 3:57PM EDT | 2025-03-31 | 47.60 | 53.59 | 54.63 | 0.00 | - | 1 | 1 | 22.07% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00532000 | 2024-07-01 2:26PM EDT | 2024-07-08 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 21.09% |
| XSP240709P00532000 | 2024-07-03 10:48AM EDT | 2024-07-09 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 18.95% |
| XSP240710P00532000 | 2024-07-05 11:54AM EDT | 2024-07-10 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 1 | 34 | 17.87% |
| XSP240711P00532000 | 2024-06-26 3:55PM EDT | 2024-07-11 | 0.75 | 0.05 | 0.09 | 0.00 | - | 6 | 7 | 17.29% |
| XSP240712P00532000 | 2024-07-05 2:58PM EDT | 2024-07-12 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 1 | 992 | 16.50% |
| XSP240715P00532000 | 2024-07-02 2:50PM EDT | 2024-07-15 | 0.34 | 0.11 | 0.16 | 0.00 | - | 34 | 23 | 14.70% |
| XSP240717P00532000 | 2024-07-03 12:15PM EDT | 2024-07-17 | 0.36 | 0.20 | 0.24 | 0.00 | - | 4 | 13 | 14.45% |
| XSP240718P00532000 | 2024-07-03 12:55PM EDT | 2024-07-18 | 0.39 | 0.26 | 0.30 | 0.00 | - | 4 | 5 | 14.50% |
| XSP240719P00532000 | 2024-07-05 2:56PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.35 | -0.16 | -32.65% | 8 | 48 | 14.42% |
| XSP240722P00532000 | 2024-07-03 11:15AM EDT | 2024-07-22 | 0.60 | 0.36 | 0.41 | 0.00 | - | 37 | 1 | 13.53% |
| XSP240726P00532000 | 2024-07-05 3:44PM EDT | 2024-07-26 | 0.58 | 0.63 | 0.66 | -0.27 | -31.76% | 4 | 991 | 13.59% |
| XSP240731P00532000 | 2024-07-05 2:59PM EDT | 2024-07-31 | 0.91 | 0.92 | 0.97 | -0.39 | -30.00% | 6 | 53 | 13.50% |
| XSP240802P00532000 | 2024-07-03 9:45AM EDT | 2024-08-02 | 1.53 | 1.11 | 1.16 | 0.00 | - | 1 | 214 | 13.68% |
| XSP240809P00532000 | 2024-07-05 1:40PM EDT | 2024-08-09 | 1.44 | 1.32 | 1.66 | -1.21 | -45.66% | 10 | 14 | 13.65% |
| XSP240816P00532000 | 2024-07-05 1:15PM EDT | 2024-08-16 | 1.94 | 1.85 | 2.00 | -0.43 | -18.14% | 24 | 31 | 13.26% |
| XSP240830P00532000 | 2024-07-05 1:27PM EDT | 2024-08-30 | 2.76 | 2.68 | 2.85 | -1.66 | -37.56% | 2 | 180 | 13.05% |
| XSP241129P00532000 | 2024-06-18 3:24PM EDT | 2024-11-29 | 10.05 | 7.84 | 8.26 | 0.00 | - | 12 | 4 | 13.06% |
| XSP250417P00532000 | 2024-05-15 11:52AM EDT | 2025-04-17 | 21.53 | 16.68 | 17.33 | 0.00 | - | 1 | 1 | 14.57% |
© 2024 Yahoo. Tutti i diritti riservati.