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
53.541,41 +1.294,04 (+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:534.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00534000 | 2024-06-18 10:06AM EDT | 2024-07-08 | 19.78 | 21.96 | 22.15 | +3.07 | +18.37% | 1 | 2 | 0.00% |
| XSP240710C00534000 | 2024-06-21 11:20AM EDT | 2024-07-10 | 16.18 | 22.03 | 22.27 | 0.00 | - | 12 | 12 | 0.00% |
| XSP240712C00534000 | 2024-07-02 9:30AM EDT | 2024-07-12 | 13.50 | 22.44 | 22.64 | 0.00 | - | 1 | 13 | 0.00% |
| XSP240717C00534000 | 2024-07-02 1:57PM EDT | 2024-07-17 | 17.09 | 22.79 | 23.02 | 0.00 | - | 1 | 1 | 14.06% |
| XSP240719C00534000 | 2024-06-28 12:24PM EDT | 2024-07-19 | 17.57 | 23.22 | 23.45 | 0.00 | - | 3 | 22 | 15.99% |
| XSP240726C00534000 | 2024-06-11 9:46AM EDT | 2024-07-26 | 10.19 | 24.16 | 24.36 | 0.00 | - | - | 1 | 16.54% |
| XSP240731C00534000 | 2024-07-04 11:38PM EDT | 2024-07-31 | 22.83 | 24.71 | 24.91 | +11.04 | +93.64% | 20 | 4 | 16.43% |
| XSP240809C00534000 | 2024-07-05 3:24PM EDT | 2024-08-09 | 26.54 | 25.96 | 26.51 | +4.44 | +20.09% | 6 | 6 | 17.57% |
| XSP240830C00534000 | 2024-06-17 12:15PM EDT | 2024-08-30 | 22.00 | 28.72 | 29.08 | 0.00 | - | 1 | 1 | 17.69% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00534000 | 2024-07-02 10:37AM EDT | 2024-07-08 | 0.09 | 0.00 | 0.03 | 0.00 | - | 6 | 14 | 19.53% |
| XSP240709P00534000 | 2024-07-03 12:53PM EDT | 2024-07-09 | 0.07 | 0.01 | 0.04 | 0.00 | - | 4 | 39 | 17.58% |
| XSP240710P00534000 | 2024-07-05 9:58AM EDT | 2024-07-10 | 0.06 | 0.02 | 0.06 | -0.15 | -71.43% | 2 | 8 | 16.60% |
| XSP240712P00534000 | 2024-07-03 9:30AM EDT | 2024-07-12 | 0.28 | 0.09 | 0.12 | 0.00 | - | 3 | 49 | 15.58% |
| XSP240715P00534000 | 2024-06-27 3:34PM EDT | 2024-07-15 | 1.05 | 0.13 | 0.17 | 0.00 | - | - | 1 | 13.84% |
| XSP240716P00534000 | 2024-07-02 2:04PM EDT | 2024-07-16 | 0.53 | 0.17 | 0.22 | 0.00 | - | 1 | 1 | 13.84% |
| XSP240717P00534000 | 2024-07-02 1:57PM EDT | 2024-07-17 | 0.63 | 0.23 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP240718P00534000 | 2024-07-03 12:55PM EDT | 2024-07-18 | 0.46 | 0.30 | 0.34 | 0.00 | - | 4 | 13 | 13.89% |
| XSP240719P00534000 | 2024-07-05 10:57AM EDT | 2024-07-19 | 0.40 | 0.34 | 0.39 | -0.22 | -35.48% | 12 | 830 | 13.78% |
| XSP240722P00534000 | 2024-07-03 10:00AM EDT | 2024-07-22 | 0.69 | 0.41 | 0.47 | 0.00 | - | 1 | 3 | 13.04% |
| XSP240723P00534000 | 2024-07-05 9:53AM EDT | 2024-07-23 | 0.56 | 0.47 | 0.53 | -0.80 | -58.82% | 52 | 52 | 13.04% |
| XSP240726P00534000 | 2024-07-05 2:59PM EDT | 2024-07-26 | 0.70 | 0.71 | 0.75 | -0.47 | -40.17% | 3 | 59 | 13.16% |
| XSP240731P00534000 | 2024-07-03 12:24PM EDT | 2024-07-31 | 1.34 | 1.04 | 1.09 | 0.00 | - | 2 | 21 | 13.11% |
| XSP240802P00534000 | 2024-07-05 3:14PM EDT | 2024-08-02 | 1.20 | 1.24 | 1.30 | -2.14 | -64.07% | 2 | 7 | 13.32% |
| XSP240809P00534000 | 2024-06-27 3:08PM EDT | 2024-08-09 | 1.82 | 1.46 | 1.82 | -1.42 | -43.83% | 10 | 3 | 13.28% |
| XSP240816P00534000 | 2024-07-05 1:25PM EDT | 2024-08-16 | 2.11 | 2.03 | 2.19 | -0.43 | -16.93% | 2 | 3 | 12.93% |
| XSP240830P00534000 | 2024-06-21 9:45AM EDT | 2024-08-30 | 6.28 | 2.90 | 3.07 | 0.00 | - | 3 | 3 | 12.74% |
| XSP241129P00534000 | 2024-06-14 12:10PM EDT | 2024-11-29 | 12.15 | 8.21 | 8.61 | 0.00 | - | 4 | 4 | 12.83% |
© 2024 Yahoo. Tutti i diritti riservati.