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
53.551,34 +1.234,72 (+2,36%)
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:544.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00544000 | 2024-07-03 1:12PM EDT | 2024-07-08 | 9.78 | 11.96 | 12.15 | 0.00 | - | 2 | 59 | 0.00% |
| XSP240709C00544000 | 2024-07-02 1:07PM EDT | 2024-07-09 | 5.74 | 12.05 | 12.25 | 0.00 | - | 1 | 41 | 0.00% |
| XSP240712C00544000 | 2024-07-05 1:15PM EDT | 2024-07-12 | 12.36 | 12.65 | 12.85 | +2.00 | +19.31% | 7 | 26 | 9.72% |
| XSP240719C00544000 | 2024-07-05 2:15PM EDT | 2024-07-19 | 14.14 | 13.77 | 13.97 | +1.97 | +16.19% | 1 | 19 | 12.51% |
| XSP240722C00544000 | 2024-06-28 6:16AM EDT | 2024-07-22 | 10.89 | 13.96 | 14.18 | 0.00 | - | 10 | 10 | 12.02% |
| XSP240726C00544000 | 2024-07-05 3:39PM EDT | 2024-07-26 | 15.53 | 15.00 | 15.18 | +4.83 | +45.14% | 10 | 14 | 13.43% |
| XSP240731C00544000 | 2024-07-01 3:17AM EDT | 2024-07-31 | 10.71 | 15.74 | 15.92 | 0.00 | - | 2 | 0 | 13.65% |
| XSP240802C00544000 | 2024-06-21 3:52PM EDT | 2024-08-02 | 14.16 | 16.28 | 16.63 | 0.00 | - | 10 | 13 | 14.56% |
| XSP240816C00544000 | 2024-07-05 2:15PM EDT | 2024-08-16 | 18.55 | 18.21 | 18.56 | +5.67 | +44.02% | 3 | 11 | 14.84% |
| XSP240830C00544000 | 2024-06-25 10:55AM EDT | 2024-08-30 | 19.14 | 20.33 | 20.68 | +4.18 | +27.94% | 1 | 7 | 15.54% |
| XSP250530C00544000 | 2024-06-14 12:10PM EDT | 2025-05-30 | 42.15 | 49.89 | 51.81 | 0.00 | - | 1 | 1 | 21.69% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00544000 | 2024-07-05 2:23PM EDT | 2024-07-08 | 0.04 | 0.00 | 0.04 | -0.11 | -73.33% | 11 | 31 | 12.21% |
| XSP240709P00544000 | 2024-07-05 10:46AM EDT | 2024-07-09 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 13 | 32 | 11.52% |
| XSP240710P00544000 | 2024-07-05 4:01PM EDT | 2024-07-10 | 0.07 | 0.07 | 0.11 | -0.27 | -79.41% | 7 | 46 | 11.13% |
| XSP240711P00544000 | 2024-07-05 12:32PM EDT | 2024-07-11 | 0.26 | 0.20 | 0.25 | -0.66 | -71.74% | 45 | 6 | 12.04% |
| XSP240712P00544000 | 2024-07-05 3:47PM EDT | 2024-07-12 | 0.27 | 0.29 | 0.32 | -0.48 | -64.00% | 34 | 14 | 11.81% |
| XSP240715P00544000 | 2024-07-05 3:14PM EDT | 2024-07-15 | 0.39 | 0.40 | 0.46 | -0.61 | -61.00% | 7 | 3 | 10.84% |
| XSP240717P00544000 | 2024-07-03 11:50AM EDT | 2024-07-17 | 1.30 | 0.62 | 0.69 | 0.00 | - | 242 | 239 | 11.10% |
| XSP240718P00544000 | 2024-06-21 3:55PM EDT | 2024-07-18 | 4.39 | 0.75 | 0.81 | 0.00 | - | 5 | 5 | 11.21% |
| XSP240719P00544000 | 2024-07-05 4:13PM EDT | 2024-07-19 | 0.84 | 0.84 | 0.92 | -0.51 | -37.78% | 147 | 43 | 11.26% |
| XSP240723P00544000 | 2024-07-05 3:02PM EDT | 2024-07-23 | 1.02 | 1.08 | 1.17 | -1.85 | -64.46% | 3 | 31 | 10.77% |
| XSP240726P00544000 | 2024-07-05 3:45PM EDT | 2024-07-26 | 1.40 | 1.50 | 1.56 | -2.23 | -61.43% | 1 | 3 | 11.10% |
| XSP240731P00544000 | 2024-07-05 11:16AM EDT | 2024-07-31 | 2.19 | 2.01 | 2.08 | -0.67 | -23.43% | 1 | 22 | 11.22% |
| XSP240802P00544000 | 2024-07-05 10:10AM EDT | 2024-08-02 | 2.84 | 2.30 | 2.39 | -0.33 | -10.41% | 2 | 38 | 11.49% |
| XSP240809P00544000 | 2024-07-02 2:45PM EDT | 2024-08-09 | 4.13 | 2.60 | 3.06 | 0.00 | - | 1 | 3 | 11.52% |
| XSP240816P00544000 | 2024-07-05 10:51AM EDT | 2024-08-16 | 3.67 | 3.36 | 3.56 | -0.59 | -13.85% | 2 | 777 | 11.34% |
| XSP240830P00544000 | 2024-07-05 1:37PM EDT | 2024-08-30 | 4.47 | 4.39 | 4.62 | -3.61 | -44.68% | 1 | 3 | 11.26% |
| XSP250331P00544000 | 2024-06-26 11:55AM EDT | 2025-03-31 | 18.50 | 15.34 | 16.28 | 0.00 | - | 55 | 56 | 11.72% |
© 2024 Yahoo. Tutti i diritti riservati.