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
53.509,95 +1.236,69 (+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:539.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00539000 | 2024-07-05 11:35AM EDT | 2024-07-08 | 18.06 | 16.96 | 17.15 | +8.72 | +93.36% | 114 | 1 | 0.00% |
| XSP240712C00539000 | 2024-07-02 3:32PM EDT | 2024-07-12 | 12.56 | 17.50 | 17.70 | 0.00 | - | 4 | 13 | 0.00% |
| XSP240717C00539000 | 2024-06-20 9:37AM EDT | 2024-07-17 | 15.19 | 17.93 | 18.16 | 0.00 | - | - | 22 | 12.57% |
| XSP240718C00539000 | 2024-06-27 3:48PM EDT | 2024-07-18 | 12.28 | 18.11 | 18.33 | 0.00 | - | - | 1 | 13.11% |
| XSP240719C00539000 | 2024-07-01 11:37AM EDT | 2024-07-19 | 10.97 | 18.41 | 18.64 | 0.00 | - | 1 | 20 | 14.19% |
| XSP240726C00539000 | 2024-07-05 3:21AM EDT | 2024-07-26 | 17.90 | 19.49 | 19.68 | +3.93 | +28.13% | 20 | 5 | 14.93% |
| XSP240731C00539000 | 2024-07-05 3:48PM EDT | 2024-07-31 | 20.83 | 20.13 | 20.31 | +5.92 | +39.70% | 49 | 11 | 14.97% |
| XSP240802C00539000 | 2024-06-27 2:18PM EDT | 2024-08-02 | 14.57 | 20.61 | 20.98 | 0.00 | - | 1 | 12 | 15.92% |
| XSP240816C00539000 | 2024-06-21 10:46AM EDT | 2024-08-16 | 17.63 | 22.41 | 22.75 | 0.00 | - | 3 | 3 | 15.96% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00539000 | 2024-07-05 9:36AM EDT | 2024-07-08 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 1 | 62 | 15.63% |
| XSP240709P00539000 | 2024-07-05 11:49AM EDT | 2024-07-09 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 13 | 15 | 14.55% |
| XSP240710P00539000 | 2024-07-05 1:01PM EDT | 2024-07-10 | 0.05 | 0.04 | 0.08 | -0.09 | -64.29% | 2 | 67 | 13.97% |
| XSP240711P00539000 | 2024-07-05 3:21PM EDT | 2024-07-11 | 0.09 | 0.09 | 0.14 | -0.31 | -77.50% | 24 | 10 | 14.01% |
| XSP240712P00539000 | 2024-07-05 3:13PM EDT | 2024-07-12 | 0.13 | 0.14 | 0.17 | -0.49 | -79.03% | 33 | 106 | 13.43% |
| XSP240715P00539000 | 2024-07-03 10:56AM EDT | 2024-07-15 | 0.57 | 0.21 | 0.26 | 0.00 | - | 3 | 9 | 12.23% |
| XSP240716P00539000 | 2024-07-05 9:43AM EDT | 2024-07-16 | 0.41 | 0.27 | 0.33 | -0.46 | -52.87% | 2 | 4 | 12.29% |
| XSP240717P00539000 | 2024-06-26 12:02PM EDT | 2024-07-17 | 0.49 | 0.36 | 0.41 | -1.89 | -79.41% | 5 | 37 | 12.37% |
| XSP240718P00539000 | 2024-07-02 3:04PM EDT | 2024-07-18 | 1.17 | 0.45 | 0.50 | 0.00 | - | 6 | 10 | 12.48% |
| XSP240719P00539000 | 2024-07-05 3:54PM EDT | 2024-07-19 | 0.46 | 0.52 | 0.57 | -0.34 | -42.50% | 122 | 66 | 12.43% |
| XSP240725P00539000 | 2024-06-28 9:31AM EDT | 2024-07-25 | 2.52 | 0.87 | 0.95 | 0.00 | - | 20 | 20 | 11.99% |
| XSP240726P00539000 | 2024-07-05 2:57PM EDT | 2024-07-26 | 0.99 | 1.01 | 1.06 | -0.87 | -46.77% | 18 | 44 | 12.10% |
| XSP240731P00539000 | 2024-07-05 9:50AM EDT | 2024-07-31 | 1.65 | 1.43 | 1.49 | -0.37 | -18.32% | 4 | 426 | 12.16% |
| XSP240802P00539000 | 2024-07-05 3:14PM EDT | 2024-08-02 | 1.61 | 1.67 | 1.74 | -0.47 | -22.60% | 5 | 31 | 12.38% |
| XSP240809P00539000 | 2024-07-05 2:59PM EDT | 2024-08-09 | 2.06 | 1.93 | 2.34 | -2.00 | -49.26% | 81 | 3 | 12.39% |
| XSP240816P00539000 | 2024-07-05 2:57PM EDT | 2024-08-16 | 2.63 | 2.60 | 2.77 | -1.87 | -41.56% | 9 | 3 | 12.12% |
| XSP240830P00539000 | 2024-07-01 2:20PM EDT | 2024-08-30 | 5.40 | 3.55 | 3.75 | 0.00 | - | 2 | 3 | 12.00% |
| XSP250331P00539000 | 2024-04-02 3:43PM EDT | 2025-03-31 | 29.69 | 32.04 | 34.74 | 0.00 | - | - | 1 | 22.98% |
| XSP250417P00539000 | 2024-04-04 2:30PM EDT | 2025-04-17 | 30.85 | 30.92 | 31.62 | 0.00 | - | 1 | 1 | 20.64% |
© 2024 Yahoo. Tutti i diritti riservati.