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
53.396,66 +1.186,26 (+2,27%)
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:542.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00542000 | 2024-07-01 2:12PM EDT | 2024-07-08 | 6.70 | 13.96 | 14.15 | 0.00 | - | 2 | 64 | 0.00% |
| XSP240709C00542000 | 2024-07-05 9:32AM EDT | 2024-07-09 | 11.99 | 14.04 | 14.24 | +5.18 | +76.06% | 36 | 4 | 0.00% |
| XSP240710C00542000 | 2024-07-01 3:54PM EDT | 2024-07-10 | 7.19 | 14.06 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240711C00542000 | 2024-07-02 10:53AM EDT | 2024-07-11 | 7.68 | 14.23 | 14.47 | 0.00 | - | 9 | 11 | 0.00% |
| XSP240712C00542000 | 2024-07-03 10:38AM EDT | 2024-07-12 | 11.01 | 14.57 | 14.77 | 0.00 | - | 1 | 35 | 9.33% |
| XSP240719C00542000 | 2024-06-28 12:32PM EDT | 2024-07-19 | 10.99 | 15.59 | 15.83 | 0.00 | - | 2 | 14 | 13.22% |
| XSP240726C00542000 | 2024-07-05 2:28PM EDT | 2024-07-26 | 17.05 | 16.77 | 16.95 | +2.85 | +20.07% | 1 | 3 | 14.01% |
| XSP240731C00542000 | 2024-07-03 12:54PM EDT | 2024-07-31 | 15.62 | 17.46 | 17.65 | 0.00 | - | 16 | 18 | 14.17% |
| XSP240802C00542000 | 2024-06-21 9:52AM EDT | 2024-08-02 | 13.06 | 17.98 | 18.34 | 0.00 | - | 1 | 2 | 15.09% |
| XSP240830C00542000 | 2024-06-28 10:49AM EDT | 2024-08-30 | 19.65 | 21.94 | 22.30 | 0.00 | - | 1 | 6 | 15.96% |
| XSP240930C00542000 | 2024-06-24 1:46PM EDT | 2024-09-30 | 20.84 | 25.63 | 26.15 | 0.00 | - | - | 10 | 16.66% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00542000 | 2024-07-05 1:41PM EDT | 2024-07-08 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 6 | 215 | 13.28% |
| XSP240709P00542000 | 2024-07-05 11:08AM EDT | 2024-07-09 | 0.07 | 0.03 | 0.06 | -0.05 | -41.67% | 5 | 39 | 12.70% |
| XSP240710P00542000 | 2024-07-05 3:40PM EDT | 2024-07-10 | 0.06 | 0.05 | 0.09 | -0.20 | -76.92% | 6 | 42 | 12.16% |
| XSP240711P00542000 | 2024-07-05 11:01AM EDT | 2024-07-11 | 0.26 | 0.14 | 0.19 | -0.36 | -58.06% | 26 | 12 | 12.75% |
| XSP240712P00542000 | 2024-07-05 3:41PM EDT | 2024-07-12 | 0.20 | 0.21 | 0.24 | -0.39 | -66.10% | 35 | 989 | 12.40% |
| XSP240715P00542000 | 2024-07-02 3:50PM EDT | 2024-07-15 | 0.55 | 0.30 | 0.36 | -0.59 | -51.75% | 2 | 6 | 11.38% |
| XSP240716P00542000 | 2024-07-05 10:36AM EDT | 2024-07-16 | 0.57 | 0.39 | 0.45 | -0.37 | -39.36% | 30 | 42 | 11.46% |
| XSP240717P00542000 | 2024-07-05 3:07PM EDT | 2024-07-17 | 0.47 | 0.49 | 0.55 | -0.51 | -52.04% | 6 | 30 | 11.57% |
| XSP240718P00542000 | 2024-07-03 9:56AM EDT | 2024-07-18 | 1.20 | 0.61 | 0.66 | 0.00 | - | 1 | 4 | 11.70% |
| XSP240719P00542000 | 2024-07-05 12:57PM EDT | 2024-07-19 | 0.72 | 0.69 | 0.75 | -0.36 | -33.33% | 19 | 92 | 11.70% |
| XSP240722P00542000 | 2024-07-03 10:35AM EDT | 2024-07-22 | 1.47 | 0.80 | 0.88 | 0.00 | - | 3 | 5 | 11.14% |
| XSP240723P00542000 | 2024-07-05 3:02PM EDT | 2024-07-23 | 0.86 | 0.89 | 0.97 | -0.61 | -41.50% | 2 | 24 | 11.16% |
| XSP240726P00542000 | 2024-07-05 4:00PM EDT | 2024-07-26 | 1.22 | 1.28 | 1.33 | -1.18 | -49.17% | 2 | 21 | 11.49% |
| XSP240731P00542000 | 2024-07-05 12:22PM EDT | 2024-07-31 | 1.75 | 1.75 | 1.81 | -0.53 | -23.25% | 35 | 38 | 11.58% |
| XSP240802P00542000 | 2024-07-05 12:12PM EDT | 2024-08-02 | 2.02 | 2.02 | 2.10 | -0.51 | -20.16% | 740 | 8 | 11.84% |
| XSP240809P00542000 | 2024-06-28 3:32PM EDT | 2024-08-09 | 5.45 | 2.30 | 2.75 | 0.00 | - | 23 | 91 | 11.88% |
| XSP240816P00542000 | 2024-07-05 2:16PM EDT | 2024-08-16 | 3.04 | 3.03 | 3.22 | -0.69 | -18.50% | 5 | 5 | 11.66% |
| XSP240830P00542000 | 2024-06-18 3:21PM EDT | 2024-08-30 | 6.92 | 4.03 | 4.24 | 0.00 | - | 1 | 1 | 11.55% |
© 2024 Yahoo. Tutti i diritti riservati.