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
53.421,08 +1.142,58 (+2,19%)
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:543.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00543000 | 2024-07-03 12:58PM EDT | 2024-07-08 | 10.83 | 12.96 | 13.15 | 0.00 | - | 5 | 28 | 0.00% |
| XSP240709C00543000 | 2024-07-02 12:29PM EDT | 2024-07-09 | 6.28 | 13.05 | 13.24 | 0.00 | - | 1 | 11 | 0.00% |
| XSP240710C00543000 | 2024-07-02 12:37PM EDT | 2024-07-10 | 6.36 | 13.07 | 13.31 | 0.00 | - | 2 | 4 | 0.00% |
| XSP240711C00543000 | 2024-07-02 10:55AM EDT | 2024-07-11 | 7.04 | 13.25 | 13.49 | 0.00 | - | 5 | 5 | 0.00% |
| XSP240712C00543000 | 2024-07-05 3:52PM EDT | 2024-07-12 | 14.63 | 13.61 | 13.81 | +5.53 | +60.77% | 27 | 64 | 9.67% |
| XSP240715C00543000 | 2024-07-05 9:44AM EDT | 2024-07-15 | 12.28 | 13.75 | 13.98 | +2.58 | +26.60% | 1 | 1 | 9.96% |
| XSP240719C00543000 | 2024-07-05 12:49PM EDT | 2024-07-19 | 14.16 | 14.67 | 14.89 | +4.26 | +43.03% | 8 | 25 | 12.84% |
| XSP240726C00543000 | 2024-07-03 12:06PM EDT | 2024-07-26 | 13.35 | 15.88 | 16.06 | 0.00 | - | 1 | 15 | 13.72% |
| XSP240731C00543000 | 2024-07-05 10:36AM EDT | 2024-07-31 | 14.93 | 16.60 | 16.78 | +2.61 | +21.19% | 3 | 3 | 13.91% |
| XSP240802C00543000 | 2024-06-21 9:52AM EDT | 2024-08-02 | 12.40 | 17.12 | 17.48 | 0.00 | - | 1 | 1 | 14.82% |
| XSP240830C00543000 | 2024-07-02 11:05AM EDT | 2024-08-30 | 15.54 | 21.13 | 21.49 | 0.00 | - | 1 | 2 | 15.75% |
| XSP250530C00543000 | 2024-06-12 9:50AM EDT | 2025-05-30 | 43.81 | 50.60 | 52.52 | 0.00 | - | - | 1 | 21.79% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00543000 | 2024-07-05 4:00PM EDT | 2024-07-08 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 14 | 58 | 12.50% |
| XSP240709P00543000 | 2024-07-05 11:48AM EDT | 2024-07-09 | 0.04 | 0.03 | 0.07 | -0.20 | -83.33% | 2 | 37 | 12.26% |
| XSP240710P00543000 | 2024-07-05 3:43PM EDT | 2024-07-10 | 0.06 | 0.06 | 0.10 | -0.23 | -79.31% | 193 | 49 | 11.67% |
| XSP240711P00543000 | 2024-07-05 12:33PM EDT | 2024-07-11 | 0.21 | 0.16 | 0.22 | -0.35 | -62.50% | 23 | 31 | 12.43% |
| XSP240712P00543000 | 2024-07-05 3:10PM EDT | 2024-07-12 | 0.23 | 0.24 | 0.28 | -0.42 | -64.62% | 38 | 35 | 12.13% |
| XSP240715P00543000 | 2024-07-02 12:26PM EDT | 2024-07-15 | 1.90 | 0.35 | 0.41 | 0.00 | - | 3 | 8 | 11.13% |
| XSP240716P00543000 | 2024-07-02 3:43PM EDT | 2024-07-16 | 1.38 | 0.44 | 0.51 | 0.00 | - | 1 | 6 | 11.23% |
| XSP240717P00543000 | 2024-07-03 12:49PM EDT | 2024-07-17 | 1.05 | 0.55 | 0.62 | 0.00 | - | 3 | 12 | 11.35% |
| XSP240718P00543000 | 2024-06-27 3:50PM EDT | 2024-07-18 | 3.00 | 0.68 | 0.73 | 0.00 | - | 1 | 12 | 11.45% |
| XSP240719P00543000 | 2024-07-05 3:54PM EDT | 2024-07-19 | 0.68 | 0.76 | 0.83 | -0.72 | -51.43% | 11 | 124 | 11.48% |
| XSP240722P00543000 | 2024-07-01 3:52PM EDT | 2024-07-22 | 2.76 | 0.88 | 0.96 | 0.00 | - | 2 | 21 | 10.91% |
| XSP240723P00543000 | 2024-07-03 10:36AM EDT | 2024-07-23 | 1.75 | 0.98 | 1.06 | 0.00 | - | 2 | 3 | 10.95% |
| XSP240726P00543000 | 2024-07-05 9:46AM EDT | 2024-07-26 | 1.73 | 1.38 | 1.44 | -0.39 | -18.40% | 2 | 4 | 11.30% |
| XSP240731P00543000 | 2024-07-05 12:46PM EDT | 2024-07-31 | 1.95 | 1.88 | 1.94 | -0.70 | -26.42% | 4 | 147 | 11.40% |
| XSP240802P00543000 | 2024-07-05 10:48AM EDT | 2024-08-02 | 2.36 | 2.16 | 2.24 | -3.05 | -56.38% | 12 | 6 | 11.66% |
| XSP240809P00543000 | 2024-07-05 11:10AM EDT | 2024-08-09 | 2.82 | 2.45 | 2.90 | -3.30 | -53.92% | 2 | 4 | 11.70% |
| XSP240816P00543000 | 2024-07-05 9:30AM EDT | 2024-08-16 | 3.71 | 3.19 | 3.38 | -0.38 | -9.29% | 1 | 9 | 11.49% |
| XSP240830P00543000 | 2024-06-27 9:46AM EDT | 2024-08-30 | 6.47 | 4.21 | 4.43 | 0.00 | - | - | 1 | 11.41% |
| XSP250530P00543000 | 2024-06-12 9:50AM EDT | 2025-05-30 | 21.04 | 17.11 | 18.76 | 0.00 | - | - | 1 | 12.03% |
© 2024 Yahoo. Tutti i diritti riservati.