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
53.533,54 +1.232,00 (+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:547.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00547000 | 2024-07-05 2:49PM EDT | 2024-07-08 | 9.36 | 8.97 | 9.17 | +3.47 | +58.91% | 10 | 122 | 0.00% |
| XSP240709C00547000 | 2024-07-02 10:25AM EDT | 2024-07-09 | 2.79 | 9.09 | 9.29 | 0.00 | - | 1 | 251 | 0.00% |
| XSP240710C00547000 | 2024-07-05 11:58AM EDT | 2024-07-10 | 8.91 | 9.15 | 9.38 | +1.63 | +22.39% | 8 | 111 | 0.00% |
| XSP240711C00547000 | 2024-07-03 11:40AM EDT | 2024-07-11 | 6.75 | 9.46 | 9.69 | 0.00 | - | 1 | 9 | 0.00% |
| XSP240712C00547000 | 2024-07-05 11:05AM EDT | 2024-07-12 | 9.70 | 9.87 | 10.06 | +2.10 | +27.63% | 6 | 12 | 9.77% |
| XSP240715C00547000 | 2024-07-03 11:35AM EDT | 2024-07-15 | 7.40 | 10.07 | 10.28 | 0.00 | - | 63 | 35 | 9.43% |
| XSP240716C00547000 | 2024-07-05 11:30AM EDT | 2024-07-16 | 9.62 | 10.29 | 10.50 | +2.41 | +33.43% | 15 | 11 | 10.01% |
| XSP240717C00547000 | 2024-07-05 10:24AM EDT | 2024-07-17 | 9.09 | 10.53 | 10.73 | +0.53 | +6.19% | 4 | 109 | 10.51% |
| XSP240718C00547000 | 2024-07-03 11:59AM EDT | 2024-07-18 | 8.38 | 10.76 | 10.95 | 0.00 | - | 1 | 1 | 10.88% |
| XSP240719C00547000 | 2024-07-05 3:59PM EDT | 2024-07-19 | 11.70 | 11.11 | 11.31 | +3.92 | +50.39% | 16 | 4,600 | 11.65% |
| XSP240726C00547000 | 2024-07-05 11:47AM EDT | 2024-07-26 | 12.05 | 12.45 | 12.62 | +3.80 | +46.06% | 4 | 17 | 12.61% |
| XSP240731C00547000 | 2024-07-02 1:16PM EDT | 2024-07-31 | 8.55 | 13.25 | 13.42 | 0.00 | - | 1 | 3 | 12.91% |
| XSP240802C00547000 | 2024-06-27 2:18PM EDT | 2024-08-02 | 9.06 | 13.82 | 14.15 | 0.00 | - | 2 | 4 | 13.79% |
| XSP240809C00547000 | 2024-06-21 4:12PM EDT | 2024-08-09 | 11.20 | 14.75 | 15.36 | 0.00 | - | 8 | 9 | 14.28% |
| XSP240816C00547000 | 2024-07-03 9:56AM EDT | 2024-08-16 | 12.88 | 15.82 | 16.16 | 0.00 | - | 5 | 25 | 14.19% |
| XSP240830C00547000 | 2024-07-05 3:28PM EDT | 2024-08-30 | 18.53 | 17.98 | 18.33 | +4.75 | +34.47% | 3 | 14 | 14.95% |
| XSP250331C00547000 | 2024-04-01 10:56AM EDT | 2025-03-31 | 30.80 | 17.12 | 17.54 | 0.00 | - | - | 13 | 6.37% |
| XSP250630C00547000 | 2024-07-02 11:21AM EDT | 2025-06-30 | 45.73 | 49.96 | 53.05 | 0.00 | - | 14 | 18 | 22.00% |
| XSP250718C00547000 | 2024-06-24 10:00AM EDT | 2025-07-18 | 49.20 | 52.00 | 54.30 | 0.00 | - | - | 5 | 22.03% |
| XSP260618C00547000 | 2024-06-27 12:06PM EDT | 2026-06-18 | 72.89 | 74.62 | 80.66 | 0.00 | - | - | 1 | 24.71% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00547000 | 2024-07-05 4:05PM EDT | 2024-07-08 | 0.04 | 0.02 | 0.05 | -0.21 | -84.00% | 33 | 90 | 10.01% |
| XSP240709P00547000 | 2024-07-05 3:19PM EDT | 2024-07-09 | 0.07 | 0.07 | 0.11 | -0.34 | -82.93% | 11 | 23 | 10.01% |
| XSP240710P00547000 | 2024-07-05 3:20PM EDT | 2024-07-10 | 0.12 | 0.13 | 0.18 | -0.56 | -82.35% | 27 | 258 | 9.91% |
| XSP240711P00547000 | 2024-07-05 3:27PM EDT | 2024-07-11 | 0.33 | 0.36 | 0.43 | -0.70 | -67.96% | 73 | 57 | 11.27% |
| XSP240712P00547000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 0.42 | 0.49 | 0.53 | -0.78 | -65.00% | 141 | 108 | 11.10% |
| XSP240715P00547000 | 2024-07-05 3:36PM EDT | 2024-07-15 | 0.60 | 0.64 | 0.72 | -0.74 | -55.22% | 5 | 10 | 10.23% |
| XSP240716P00547000 | 2024-07-05 3:30PM EDT | 2024-07-16 | 0.74 | 0.77 | 0.86 | -0.65 | -46.76% | 65 | 71 | 10.36% |
| XSP240717P00547000 | 2024-07-05 1:35PM EDT | 2024-07-17 | 0.80 | 0.92 | 1.00 | -1.01 | -55.80% | 10 | 12 | 10.47% |
| XSP240718P00547000 | 2024-06-26 4:02PM EDT | 2024-07-18 | 4.83 | 1.07 | 1.14 | 0.00 | - | - | 63 | 10.57% |
| XSP240719P00547000 | 2024-07-05 3:32PM EDT | 2024-07-19 | 1.14 | 1.17 | 1.26 | -0.85 | -42.71% | 36 | 73 | 10.59% |
| XSP240722P00547000 | 2024-07-03 1:01PM EDT | 2024-07-22 | 1.96 | 1.32 | 1.42 | 0.00 | - | 1 | 7 | 10.08% |
| XSP240726P00547000 | 2024-07-03 11:34AM EDT | 2024-07-26 | 2.96 | 1.93 | 1.99 | 0.00 | - | 1 | 14 | 10.51% |
| XSP240731P00547000 | 2024-07-05 2:33PM EDT | 2024-07-31 | 2.55 | 2.51 | 2.58 | -1.35 | -34.62% | 1 | 18 | 10.69% |
| XSP240802P00547000 | 2024-07-03 10:07AM EDT | 2024-08-02 | 3.85 | 2.82 | 2.91 | 0.00 | - | 5 | 10 | 10.95% |
| XSP240809P00547000 | 2024-07-05 12:07PM EDT | 2024-08-09 | 3.47 | 3.13 | 3.62 | -2.80 | -44.66% | 4 | 9 | 11.00% |
| XSP240816P00547000 | 2024-07-05 11:48AM EDT | 2024-08-16 | 4.10 | 3.95 | 4.17 | -0.89 | -17.84% | 4 | 12 | 10.88% |
| XSP240830P00547000 | 2024-07-02 3:34PM EDT | 2024-08-30 | 6.51 | 5.02 | 5.25 | 0.00 | - | 2 | 6 | 10.81% |
| XSP250331P00547000 | 2024-03-27 9:36AM EDT | 2025-03-31 | 31.31 | 36.83 | 37.92 | 0.00 | - | 1 | 1 | 22.59% |
| XSP260618P00547000 | 2024-06-27 12:06PM EDT | 2026-06-18 | 31.97 | 26.98 | 32.76 | 0.00 | - | - | 1 | 12.19% |
© 2024 Yahoo. Tutti i diritti riservati.