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
53.387,51 +1.074,14 (+2,05%)
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:533.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00533000 | 2024-07-05 9:55AM EDT | 2024-07-08 | 22.03 | 22.96 | 23.15 | +7.48 | +51.41% | 2 | 2 | 0.00% |
| XSP240710C00533000 | 2024-06-21 11:20AM EDT | 2024-07-10 | 17.06 | 23.03 | 23.27 | 0.00 | - | 12 | 12 | 0.00% |
| XSP240712C00533000 | 2024-06-21 3:54PM EDT | 2024-07-12 | 17.32 | 23.43 | 23.63 | 0.00 | - | 38 | 45 | 0.00% |
| XSP240719C00533000 | 2024-07-05 11:30AM EDT | 2024-07-19 | 23.40 | 24.19 | 24.43 | +6.15 | +35.65% | 2 | 14 | 16.41% |
| XSP240726C00533000 | 2024-07-05 12:15PM EDT | 2024-07-26 | 24.82 | 25.11 | 25.32 | +7.59 | +44.05% | 4 | 4 | 16.91% |
| XSP240731C00533000 | 2024-06-11 11:10AM EDT | 2024-07-31 | 12.29 | 25.64 | 25.86 | 0.00 | - | 1 | 1 | 16.77% |
| XSP240802C00533000 | 2024-06-28 3:54PM EDT | 2024-08-02 | 19.22 | 26.06 | 26.47 | 0.00 | - | 1 | 1 | 17.72% |
| XSP240830C00533000 | 2024-06-12 9:50AM EDT | 2024-08-30 | 22.06 | 29.60 | 29.96 | 0.00 | - | 1 | 1 | 17.92% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00533000 | 2024-07-05 1:45PM EDT | 2024-07-08 | 0.02 | 0.00 | 0.03 | -0.80 | -97.56% | 2 | 9 | 20.31% |
| XSP240709P00533000 | 2024-07-05 10:20AM EDT | 2024-07-09 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 5 | 11 | 18.16% |
| XSP240712P00533000 | 2024-07-05 11:51AM EDT | 2024-07-12 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 3 | 334 | 15.94% |
| XSP240715P00533000 | 2024-07-05 11:21AM EDT | 2024-07-15 | 0.16 | 0.12 | 0.16 | -0.29 | -64.44% | 10 | 14 | 14.21% |
| XSP240717P00533000 | 2024-07-03 12:49PM EDT | 2024-07-17 | 0.40 | 0.21 | 0.26 | 0.00 | - | 5 | 362 | 14.19% |
| XSP240719P00533000 | 2024-07-05 9:58AM EDT | 2024-07-19 | 0.37 | 0.32 | 0.37 | -0.27 | -42.19% | 5 | 125 | 14.11% |
| XSP240722P00533000 | 2024-07-03 12:16PM EDT | 2024-07-22 | 0.60 | 0.38 | 0.44 | 0.00 | - | 50 | 50 | 13.29% |
| XSP240726P00533000 | 2024-07-05 2:59PM EDT | 2024-07-26 | 0.65 | 0.67 | 0.71 | -0.30 | -31.58% | 4 | 124 | 13.40% |
| XSP240731P00533000 | 2024-07-05 2:53PM EDT | 2024-07-31 | 0.97 | 0.98 | 1.03 | -0.20 | -17.09% | 3 | 27 | 13.31% |
| XSP240802P00533000 | 2024-07-03 10:35AM EDT | 2024-08-02 | 1.60 | 1.17 | 1.23 | 0.00 | - | 42 | 194 | 13.51% |
| XSP240809P00533000 | 2024-07-05 2:41PM EDT | 2024-08-09 | 1.54 | 1.39 | 1.74 | -0.65 | -29.68% | 9 | 212 | 13.47% |
| XSP240816P00533000 | 2024-07-05 12:45PM EDT | 2024-08-16 | 2.04 | 1.94 | 2.09 | -1.71 | -45.60% | 9 | 4 | 13.09% |
| XSP240830P00533000 | 2024-07-05 1:27PM EDT | 2024-08-30 | 2.88 | 2.78 | 2.96 | -0.37 | -11.38% | 1 | 2 | 12.90% |
| XSP250228P00533000 | 2024-05-22 2:03PM EDT | 2025-02-28 | 19.57 | 14.57 | 15.02 | 0.00 | - | - | 1 | 14.33% |
© 2024 Yahoo. Tutti i diritti riservati.