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
53.455,90 +1.371,08 (+2,63%)
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:546.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00546000 | 2024-07-05 12:48PM EDT | 2024-07-08 | 9.42 | 9.97 | 10.17 | +4.31 | +84.34% | 27 | 36 | 0.00% |
| XSP240709C00546000 | 2024-07-03 1:00PM EDT | 2024-07-09 | 8.00 | 10.07 | 10.27 | 0.00 | - | 2 | 23 | 0.00% |
| XSP240710C00546000 | 2024-07-01 11:26AM EDT | 2024-07-10 | 3.70 | 10.12 | 10.36 | 0.00 | - | 4 | 25 | 0.00% |
| XSP240711C00546000 | 2024-07-03 9:44AM EDT | 2024-07-11 | 6.89 | 10.39 | 10.63 | 0.00 | - | 1 | 6 | 0.00% |
| XSP240712C00546000 | 2024-07-05 3:32PM EDT | 2024-07-12 | 11.18 | 10.78 | 10.97 | +3.78 | +51.08% | 26 | 15 | 9.74% |
| XSP240715C00546000 | 2024-07-05 11:34AM EDT | 2024-07-15 | 10.27 | 10.97 | 11.18 | +2.46 | +31.50% | 15 | 73 | 9.55% |
| XSP240717C00546000 | 2024-07-05 10:07AM EDT | 2024-07-17 | 11.73 | 11.41 | 11.61 | +5.14 | +78.00% | 4 | 1 | 10.71% |
| XSP240718C00546000 | 2024-07-03 11:59AM EDT | 2024-07-18 | 9.15 | 11.64 | 11.83 | 0.00 | - | 1 | 1 | 11.13% |
| XSP240719C00546000 | 2024-07-05 3:51PM EDT | 2024-07-19 | 12.90 | 11.98 | 12.18 | +2.38 | +22.62% | 3 | 13 | 11.91% |
| XSP240722C00546000 | 2024-07-05 11:40AM EDT | 2024-07-22 | 11.63 | 12.19 | 12.41 | +3.90 | +50.45% | 1 | 1 | 11.48% |
| XSP240723C00546000 | 2024-07-05 11:08AM EDT | 2024-07-23 | 11.51 | 12.40 | 12.61 | +3.86 | +50.46% | 1 | 1 | 11.71% |
| XSP240726C00546000 | 2024-07-05 10:47AM EDT | 2024-07-26 | 12.07 | 13.28 | 13.46 | +4.31 | +55.54% | 1 | 6 | 12.88% |
| XSP240731C00546000 | 2024-06-27 11:47AM EDT | 2024-07-31 | 9.40 | 14.06 | 14.24 | 0.00 | - | - | 2 | 13.15% |
| XSP240802C00546000 | 2024-07-01 11:13AM EDT | 2024-08-02 | 15.47 | 14.63 | 14.96 | +6.90 | +80.51% | 23 | 13 | 14.03% |
| XSP240809C00546000 | 2024-07-05 1:42PM EDT | 2024-08-09 | 15.97 | 15.55 | 16.16 | +5.05 | +46.25% | 1 | 2 | 14.52% |
| XSP240816C00546000 | 2024-07-03 12:31PM EDT | 2024-08-16 | 14.61 | 16.61 | 16.95 | 0.00 | - | 1 | 6 | 14.41% |
| XSP240830C00546000 | 2024-06-27 12:37PM EDT | 2024-08-30 | 14.43 | 18.75 | 19.10 | 0.00 | - | 4 | 1 | 15.14% |
| XSP250718C00546000 | 2024-06-24 9:50AM EDT | 2025-07-18 | 48.95 | 52.70 | 55.00 | 0.00 | - | - | 6 | 22.13% |
| XSP260618C00546000 | 2024-06-27 11:52AM EDT | 2026-06-18 | 73.43 | 75.28 | 81.32 | 0.00 | - | 1 | 2 | 24.78% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00546000 | 2024-07-05 3:39PM EDT | 2024-07-08 | 0.03 | 0.01 | 0.04 | -0.17 | -85.00% | 44 | 162 | 10.55% |
| XSP240709P00546000 | 2024-07-05 3:19PM EDT | 2024-07-09 | 0.06 | 0.06 | 0.09 | -0.25 | -80.65% | 11 | 186 | 10.43% |
| XSP240710P00546000 | 2024-07-05 4:00PM EDT | 2024-07-10 | 0.11 | 0.10 | 0.15 | -0.46 | -80.70% | 16 | 59 | 10.30% |
| XSP240711P00546000 | 2024-07-05 2:59PM EDT | 2024-07-11 | 0.30 | 0.29 | 0.35 | -0.61 | -67.03% | 5 | 25 | 11.45% |
| XSP240712P00546000 | 2024-07-05 4:11PM EDT | 2024-07-12 | 0.40 | 0.41 | 0.45 | -0.53 | -56.99% | 22 | 104 | 11.35% |
| XSP240715P00546000 | 2024-07-05 11:12AM EDT | 2024-07-15 | 0.72 | 0.54 | 0.62 | -0.44 | -37.93% | 1 | 6 | 10.43% |
| XSP240716P00546000 | 2024-07-05 12:48PM EDT | 2024-07-16 | 0.77 | 0.67 | 0.75 | -0.44 | -36.36% | 9 | 20 | 10.56% |
| XSP240717P00546000 | 2024-07-02 11:10AM EDT | 2024-07-17 | 1.13 | 0.80 | 0.88 | -1.91 | -62.83% | 4 | 4 | 10.67% |
| XSP240718P00546000 | 2024-07-05 4:08PM EDT | 2024-07-18 | 0.92 | 0.95 | 1.02 | -0.82 | -47.13% | 6 | 73 | 10.80% |
| XSP240719P00546000 | 2024-07-05 4:01PM EDT | 2024-07-19 | 1.02 | 1.05 | 1.13 | -0.65 | -38.92% | 57 | 219 | 10.80% |
| XSP240722P00546000 | 2024-07-03 12:59PM EDT | 2024-07-22 | 1.81 | 1.19 | 1.29 | 0.00 | - | 1 | 1 | 10.30% |
| XSP240723P00546000 | 2024-07-02 3:51PM EDT | 2024-07-23 | 2.73 | 1.31 | 1.41 | 0.00 | - | 1 | 1 | 10.37% |
| XSP240726P00546000 | 2024-07-05 1:34PM EDT | 2024-07-26 | 1.77 | 1.77 | 1.83 | -1.15 | -39.38% | 3 | 13 | 10.70% |
| XSP240802P00546000 | 2024-07-03 12:38PM EDT | 2024-08-02 | 3.32 | 2.63 | 2.72 | 0.00 | - | 2 | 9 | 11.12% |
| XSP240809P00546000 | 2024-07-05 1:15PM EDT | 2024-08-09 | 3.25 | 2.94 | 3.42 | -0.67 | -17.09% | 2 | 7 | 11.17% |
| XSP240816P00546000 | 2024-07-05 1:53PM EDT | 2024-08-16 | 3.76 | 3.74 | 3.96 | -0.71 | -15.88% | 10 | 15 | 11.04% |
| XSP240830P00546000 | 2024-07-05 1:22PM EDT | 2024-08-30 | 4.92 | 4.80 | 5.03 | -0.54 | -9.89% | 2 | 10 | 10.96% |
| XSP260618P00546000 | 2024-06-27 11:52AM EDT | 2026-06-18 | 31.60 | 26.72 | 32.50 | 0.00 | - | 1 | 2 | 12.27% |
© 2024 Yahoo. Tutti i diritti riservati.