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
53.524,11 +1.208,66 (+2,31%)
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:538.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00538000 | 2024-07-05 9:30AM EDT | 2024-07-08 | 15.81 | 17.96 | 18.16 | +5.01 | +46.39% | 40 | 4 | 0.00% |
| XSP240712C00538000 | 2024-07-05 10:14AM EDT | 2024-07-12 | 17.07 | 18.48 | 18.68 | +5.17 | +43.45% | 7 | 13 | 0.00% |
| XSP240719C00538000 | 2024-07-05 2:26PM EDT | 2024-07-19 | 19.69 | 19.36 | 19.59 | +3.08 | +18.54% | 9 | 23 | 14.52% |
| XSP240726C00538000 | 2024-07-05 12:01AM EDT | 2024-07-26 | 18.56 | 20.41 | 20.61 | +1.82 | +10.87% | 10 | 4 | 15.26% |
| XSP240731C00538000 | 2024-06-27 10:08AM EDT | 2024-07-31 | 15.88 | 21.03 | 21.23 | 0.00 | - | - | 43 | 15.28% |
| XSP240802C00538000 | 2024-07-05 2:06PM EDT | 2024-08-02 | 21.72 | 21.50 | 21.88 | +7.56 | +53.39% | 1 | 2 | 16.21% |
| XSP240930C00538000 | 2024-07-01 2:42PM EDT | 2024-09-30 | 22.58 | 28.86 | 29.38 | 0.00 | - | 5 | 6 | 17.39% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00538000 | 2024-07-05 11:21AM EDT | 2024-07-08 | 0.49 | 0.00 | 0.03 | +0.42 | +600.00% | 37 | 32 | 16.41% |
| XSP240709P00538000 | 2024-07-05 11:18AM EDT | 2024-07-09 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 14 | 76 | 15.24% |
| XSP240710P00538000 | 2024-07-03 9:40AM EDT | 2024-07-10 | 0.16 | 0.03 | 0.07 | 0.00 | - | 2 | 200 | 14.36% |
| XSP240711P00538000 | 2024-07-05 11:46AM EDT | 2024-07-11 | 0.13 | 0.08 | 0.12 | -0.70 | -84.34% | 10 | 11 | 14.26% |
| XSP240712P00538000 | 2024-07-05 11:56AM EDT | 2024-07-12 | 0.14 | 0.13 | 0.16 | -0.18 | -56.25% | 7 | 423 | 13.92% |
| XSP240715P00538000 | 2024-07-05 2:20PM EDT | 2024-07-15 | 0.22 | 0.19 | 0.23 | -0.47 | -68.12% | 1 | 1 | 12.48% |
| XSP240717P00538000 | 2024-07-05 3:07PM EDT | 2024-07-17 | 0.31 | 0.32 | 0.37 | -1.19 | -79.33% | 7 | 46 | 12.61% |
| XSP240719P00538000 | 2024-07-05 11:01AM EDT | 2024-07-19 | 0.58 | 0.47 | 0.53 | -0.13 | -18.31% | 5 | 25 | 12.72% |
| XSP240725P00538000 | 2024-06-28 11:57AM EDT | 2024-07-25 | 2.11 | 0.80 | 0.88 | 0.00 | - | 22 | 22 | 12.20% |
| XSP240726P00538000 | 2024-07-01 2:19PM EDT | 2024-07-26 | 2.27 | 0.94 | 0.99 | 0.00 | - | 2 | 48 | 12.32% |
| XSP240731P00538000 | 2024-07-05 12:22PM EDT | 2024-07-31 | 1.33 | 1.34 | 1.39 | -1.07 | -44.58% | 3 | 10 | 12.33% |
| XSP240802P00538000 | 2024-07-04 2:16AM EDT | 2024-08-02 | 1.94 | 1.57 | 1.64 | -0.27 | -12.22% | 4 | 13 | 12.57% |
| XSP240809P00538000 | 2024-07-02 3:52PM EDT | 2024-08-09 | 2.86 | 1.83 | 2.18 | 0.00 | - | 15 | 8 | 12.48% |
| XSP240816P00538000 | 2024-07-05 11:48AM EDT | 2024-08-16 | 2.58 | 2.47 | 2.64 | -1.80 | -41.10% | 14 | 12 | 12.28% |
| XSP240830P00538000 | 2024-07-03 10:31AM EDT | 2024-08-30 | 4.19 | 3.41 | 3.60 | 0.00 | - | 81 | 91 | 12.15% |
© 2024 Yahoo. Tutti i diritti riservati.