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
53.518,41 +1.219,89 (+2,33%)
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:537.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00537000 | 2024-07-05 1:52PM EDT | 2024-07-08 | 19.52 | 18.96 | 19.16 | +7.55 | +63.07% | 70 | 2 | 0.00% |
| XSP240709C00537000 | 2024-06-25 10:51AM EDT | 2024-07-09 | 11.25 | 19.03 | 19.22 | 0.00 | - | - | 1 | 0.00% |
| XSP240710C00537000 | 2024-07-03 12:02PM EDT | 2024-07-10 | 15.96 | 19.04 | 19.28 | 0.00 | - | 1 | 0 | 0.00% |
| XSP240712C00537000 | 2024-06-21 12:55PM EDT | 2024-07-12 | 13.72 | 19.47 | 19.67 | 0.00 | - | 1 | 5 | 0.00% |
| XSP240717C00537000 | 2024-07-02 1:57PM EDT | 2024-07-17 | 14.32 | 19.86 | 20.09 | 0.00 | - | 1 | 1 | 13.12% |
| XSP240719C00537000 | 2024-07-05 12:24PM EDT | 2024-07-19 | 20.00 | 20.32 | 20.55 | +4.87 | +32.19% | 2 | 107 | 14.88% |
| XSP240726C00537000 | 2024-07-05 2:26AM EDT | 2024-07-26 | 19.89 | 21.34 | 21.54 | +1.18 | +6.31% | 20 | 3 | 15.58% |
| XSP240731C00537000 | 2024-07-04 9:50PM EDT | 2024-07-31 | 19.93 | 21.94 | 22.13 | +0.14 | +0.71% | 10 | 39 | 15.54% |
| XSP240802C00537000 | 2024-06-21 9:52AM EDT | 2024-08-02 | 16.70 | 22.40 | 22.78 | 0.00 | - | 1 | 3 | 16.49% |
| XSP240830C00537000 | 2024-07-03 11:00AM EDT | 2024-08-30 | 22.99 | 26.13 | 26.49 | 0.00 | - | 1 | 1 | 17.03% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00537000 | 2024-07-05 1:24PM EDT | 2024-07-08 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 3 | 225 | 17.19% |
| XSP240709P00537000 | 2024-07-03 10:13AM EDT | 2024-07-09 | 0.08 | 0.01 | 0.05 | 0.00 | - | 2 | 32 | 15.92% |
| XSP240710P00537000 | 2024-07-05 9:56AM EDT | 2024-07-10 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 239 | 252 | 14.99% |
| XSP240711P00537000 | 2024-07-05 11:49AM EDT | 2024-07-11 | 0.11 | 0.08 | 0.12 | -0.14 | -56.00% | 10 | 10 | 14.92% |
| XSP240712P00537000 | 2024-07-05 10:22AM EDT | 2024-07-12 | 0.18 | 0.12 | 0.14 | -0.11 | -37.93% | 3 | 28 | 14.19% |
| XSP240715P00537000 | 2024-07-02 9:55AM EDT | 2024-07-15 | 1.06 | 0.17 | 0.21 | 0.00 | - | 25 | 29 | 12.79% |
| XSP240719P00537000 | 2024-07-05 3:48PM EDT | 2024-07-19 | 0.41 | 0.43 | 0.49 | -0.35 | -46.05% | 14 | 299 | 12.99% |
| XSP240723P00537000 | 2024-07-05 3:02PM EDT | 2024-07-23 | 0.57 | 0.58 | 0.65 | -0.95 | -62.50% | 1 | 2 | 12.29% |
| XSP240724P00537000 | 2024-06-28 11:53AM EDT | 2024-07-24 | 1.81 | 0.67 | 0.74 | 0.00 | - | 245 | 250 | 12.39% |
| XSP240726P00537000 | 2024-07-05 9:38AM EDT | 2024-07-26 | 1.05 | 0.87 | 0.92 | -0.30 | -22.22% | 3 | 16 | 12.53% |
| XSP240731P00537000 | 2024-07-05 11:51AM EDT | 2024-07-31 | 1.25 | 1.25 | 1.31 | -0.54 | -30.17% | 39 | 14 | 12.54% |
| XSP240802P00537000 | 2024-07-05 11:05AM EDT | 2024-08-02 | 1.59 | 1.48 | 1.54 | -2.26 | -58.70% | 664 | 236 | 12.74% |
| XSP240809P00537000 | 2024-07-03 11:14AM EDT | 2024-08-09 | 2.01 | 1.73 | 2.07 | -0.44 | -17.96% | 1 | 14 | 12.65% |
| XSP240816P00537000 | 2024-07-03 12:04PM EDT | 2024-08-16 | 2.71 | 2.35 | 2.52 | -0.21 | -7.19% | 1 | 337 | 12.45% |
| XSP240830P00537000 | 2024-07-05 10:25AM EDT | 2024-08-30 | 3.59 | 3.27 | 3.46 | -0.69 | -16.12% | 1 | 5 | 12.30% |
© 2024 Yahoo. Tutti i diritti riservati.