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
53.534,50 +1.237,30 (+2,37%)
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:536.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240709C00536000 | 2024-07-05 11:32AM EDT | 2024-07-09 | 19.12 | 20.02 | 20.23 | +7.28 | +61.49% | 2 | 3 | 0.00% |
| XSP240712C00536000 | 2024-07-03 11:36AM EDT | 2024-07-12 | 17.11 | 20.45 | 20.66 | 0.00 | - | 1 | 11 | 0.00% |
| XSP240719C00536000 | 2024-07-03 12:05PM EDT | 2024-07-19 | 18.43 | 21.28 | 21.51 | 0.00 | - | 2 | 45 | 15.24% |
| XSP240726C00536000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 15.10 | 22.27 | 22.47 | 0.00 | - | 24 | 25 | 15.88% |
| XSP240731C00536000 | 2024-07-04 9:50PM EDT | 2024-07-31 | 20.81 | 22.85 | 23.06 | +4.52 | +27.75% | 20 | 6 | 15.85% |
| XSP240830C00536000 | 2024-07-02 3:56AM EDT | 2024-08-30 | 19.31 | 26.99 | 27.34 | 0.00 | - | 1 | 0 | 17.24% |
| XSP250331C00536000 | 2024-06-07 11:35AM EDT | 2025-03-31 | 38.24 | 50.55 | 51.59 | 0.00 | - | 2 | 2 | 21.61% |
| XSP250417C00536000 | 2024-06-07 10:43AM EDT | 2025-04-17 | 40.66 | 52.36 | 53.55 | 0.00 | - | 8 | 8 | 21.99% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00536000 | 2024-07-02 11:59AM EDT | 2024-07-08 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 78 | 17.97% |
| XSP240709P00536000 | 2024-07-02 2:44PM EDT | 2024-07-09 | 0.11 | 0.01 | 0.05 | 0.00 | - | 37 | 45 | 16.70% |
| XSP240710P00536000 | 2024-07-01 3:36PM EDT | 2024-07-10 | 0.05 | 0.03 | 0.07 | -0.37 | -88.10% | 1 | 6 | 15.63% |
| XSP240711P00536000 | 2024-07-05 9:30AM EDT | 2024-07-11 | 0.18 | 0.07 | 0.11 | -0.08 | -30.77% | 40 | 10 | 15.33% |
| XSP240712P00536000 | 2024-07-05 3:13PM EDT | 2024-07-12 | 0.11 | 0.11 | 0.13 | -0.17 | -60.71% | 3 | 122 | 14.60% |
| XSP240715P00536000 | 2024-07-04 9:44AM EDT | 2024-07-15 | 0.20 | 0.15 | 0.20 | -0.29 | -59.18% | 12 | 119 | 13.21% |
| XSP240717P00536000 | 2024-07-02 3:56PM EDT | 2024-07-17 | 0.68 | 0.27 | 0.32 | 0.00 | - | 1 | 10 | 13.25% |
| XSP240718P00536000 | 2024-06-27 3:48PM EDT | 2024-07-18 | 1.65 | 0.35 | 0.39 | 0.00 | - | - | 1 | 13.28% |
| XSP240719P00536000 | 2024-07-05 9:58AM EDT | 2024-07-19 | 0.48 | 0.40 | 0.45 | -0.12 | -20.00% | 5 | 24 | 13.23% |
| XSP240723P00536000 | 2024-07-05 11:56AM EDT | 2024-07-23 | 0.56 | 0.54 | 0.60 | -0.82 | -59.42% | 59 | 59 | 12.51% |
| XSP240724P00536000 | 2024-06-27 10:13AM EDT | 2024-07-24 | 1.98 | 0.62 | 0.69 | 0.00 | - | - | 36 | 12.62% |
| XSP240726P00536000 | 2024-07-05 3:26PM EDT | 2024-07-26 | 0.75 | 0.82 | 0.86 | -1.02 | -57.63% | 65 | 535 | 12.75% |
| XSP240731P00536000 | 2024-07-05 12:43PM EDT | 2024-07-31 | 1.21 | 1.18 | 1.23 | -0.44 | -26.67% | 15 | 18 | 12.72% |
| XSP240802P00536000 | 2024-07-05 9:38AM EDT | 2024-08-02 | 1.58 | 1.39 | 1.46 | -1.07 | -40.38% | 2 | 15 | 12.95% |
| XSP240809P00536000 | 2024-07-01 9:40AM EDT | 2024-08-09 | 1.83 | 1.63 | 1.97 | -1.68 | -47.86% | 1 | 3 | 12.83% |
| XSP240816P00536000 | 2024-07-05 4:08PM EDT | 2024-08-16 | 2.25 | 2.24 | 2.40 | -0.55 | -19.64% | 7 | 68 | 12.60% |
| XSP240830P00536000 | 2024-07-02 3:56AM EDT | 2024-08-30 | 5.38 | 3.14 | 3.32 | 0.00 | - | 1 | 5 | 12.44% |
| XSP250417P00536000 | 2024-06-07 10:43AM EDT | 2025-04-17 | 19.62 | 14.23 | 15.30 | 0.00 | - | 8 | 8 | 12.59% |
© 2024 Yahoo. Tutti i diritti riservati.