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:541.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00541000 | 2024-07-01 4:07PM EDT | 2024-07-08 | 12.87 | 14.96 | 15.16 | +5.45 | +73.45% | 34 | 5 | 0.00% |
| XSP240709C00541000 | 2024-07-03 12:59PM EDT | 2024-07-09 | 12.80 | 15.04 | 15.23 | 0.00 | - | 2 | 2 | 0.00% |
| XSP240710C00541000 | 2024-07-05 1:35PM EDT | 2024-07-10 | 15.27 | 15.06 | 15.30 | +6.18 | +67.99% | 2 | 3 | 0.00% |
| XSP240711C00541000 | 2024-06-17 1:32PM EDT | 2024-07-11 | 11.10 | 15.20 | 15.45 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240712C00541000 | 2024-07-03 11:43AM EDT | 2024-07-12 | 14.18 | 15.54 | 15.74 | +1.73 | +13.90% | 2 | 6 | 8.69% |
| XSP240719C00541000 | 2024-07-01 11:39AM EDT | 2024-07-19 | 9.25 | 16.52 | 16.75 | 0.00 | - | 1 | 6 | 13.50% |
| XSP240726C00541000 | 2024-07-05 2:28PM EDT | 2024-07-26 | 17.96 | 17.67 | 17.85 | +2.67 | +17.46% | 1 | 8 | 14.30% |
| XSP240802C00541000 | 2024-06-13 10:01AM EDT | 2024-08-02 | 11.78 | 18.85 | 19.21 | 0.00 | - | 1 | 1 | 15.36% |
| XSP240809C00541000 | 2024-06-13 12:57PM EDT | 2024-08-09 | 11.99 | 19.73 | 20.32 | 0.00 | - | 2 | 2 | 15.73% |
| XSP240816C00541000 | 2024-07-05 3:24PM EDT | 2024-08-16 | 21.17 | 20.70 | 21.05 | +2.97 | +16.32% | 6 | 8 | 15.51% |
| XSP250417C00541000 | 2024-06-13 3:32PM EDT | 2025-04-17 | 40.82 | 48.66 | 49.85 | 0.00 | - | 1 | 0 | 21.44% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00541000 | 2024-07-05 3:54PM EDT | 2024-07-08 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 40 | 175 | 14.06% |
| XSP240709P00541000 | 2024-07-05 3:42PM EDT | 2024-07-09 | 0.03 | 0.02 | 0.06 | -0.08 | -72.73% | 32 | 41 | 13.48% |
| XSP240710P00541000 | 2024-07-05 1:31PM EDT | 2024-07-10 | 0.08 | 0.05 | 0.09 | -0.12 | -60.00% | 17 | 46 | 12.84% |
| XSP240711P00541000 | 2024-07-05 11:48AM EDT | 2024-07-11 | 0.18 | 0.12 | 0.17 | -1.15 | -86.47% | 43 | 1 | 13.16% |
| XSP240712P00541000 | 2024-07-05 4:02PM EDT | 2024-07-12 | 0.17 | 0.18 | 0.21 | -0.27 | -61.36% | 47 | 143 | 12.70% |
| XSP240715P00541000 | 2024-07-05 10:27AM EDT | 2024-07-15 | 0.42 | 0.26 | 0.32 | -0.59 | -58.42% | 10 | 16 | 11.65% |
| XSP240716P00541000 | 2024-07-02 3:43PM EDT | 2024-07-16 | 1.09 | 0.34 | 0.41 | 0.00 | - | 1 | 41 | 11.77% |
| XSP240717P00541000 | 2024-07-05 1:39PM EDT | 2024-07-17 | 0.47 | 0.44 | 0.50 | -0.45 | -48.91% | 15 | 122 | 11.85% |
| XSP240719P00541000 | 2024-07-05 12:50PM EDT | 2024-07-19 | 0.66 | 0.62 | 0.68 | -0.30 | -31.25% | 29 | 280 | 11.92% |
| XSP240723P00541000 | 2024-06-27 2:10PM EDT | 2024-07-23 | 3.02 | 0.82 | 0.89 | 0.00 | - | - | 3 | 11.38% |
| XSP240726P00541000 | 2024-07-05 3:58PM EDT | 2024-07-26 | 1.10 | 1.18 | 1.23 | -0.66 | -37.50% | 21 | 43 | 11.69% |
| XSP240802P00541000 | 2024-07-05 11:23AM EDT | 2024-08-02 | 2.04 | 1.90 | 1.97 | -0.35 | -14.64% | 11 | 47 | 12.02% |
| XSP240809P00541000 | 2024-06-28 3:33PM EDT | 2024-08-09 | 5.33 | 2.17 | 2.60 | 0.00 | - | 2 | 6 | 12.04% |
| XSP240816P00541000 | 2024-07-03 12:04PM EDT | 2024-08-16 | 3.59 | 2.87 | 3.06 | 0.00 | - | 2 | 12 | 11.81% |
| XSP250417P00541000 | 2024-04-25 9:59AM EDT | 2025-04-17 | 39.54 | 22.54 | 23.35 | 0.00 | - | 1 | 0 | 15.80% |
© 2024 Yahoo. Tutti i diritti riservati.