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
53.542,32 +1.348,30 (+2,58%)
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:548.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00548000 | 2024-07-05 4:07PM EDT | 2024-07-08 | 8.35 | 7.98 | 8.17 | +3.59 | +75.42% | 8 | 112 | 0.00% |
| XSP240709C00548000 | 2024-07-05 1:25PM EDT | 2024-07-09 | 8.12 | 8.11 | 8.30 | +3.04 | +59.84% | 20 | 124 | 0.00% |
| XSP240710C00548000 | 2024-07-05 12:59PM EDT | 2024-07-10 | 7.90 | 8.19 | 8.42 | +2.90 | +58.00% | 23 | 62 | 0.00% |
| XSP240711C00548000 | 2024-07-03 11:40AM EDT | 2024-07-11 | 6.91 | 8.56 | 8.77 | +0.90 | +14.98% | 1 | 2 | 6.45% |
| XSP240712C00548000 | 2024-07-05 3:44PM EDT | 2024-07-12 | 9.70 | 8.97 | 9.15 | +2.77 | +39.97% | 16 | 30 | 9.64% |
| XSP240715C00548000 | 2024-07-03 10:50AM EDT | 2024-07-15 | 6.49 | 9.19 | 9.39 | 0.00 | - | 3 | 20 | 9.27% |
| XSP240717C00548000 | 2024-07-05 12:24PM EDT | 2024-07-17 | 9.47 | 9.66 | 9.86 | +5.04 | +113.77% | 4 | 12 | 10.28% |
| XSP240719C00548000 | 2024-07-05 3:25PM EDT | 2024-07-19 | 10.68 | 10.26 | 10.45 | +1.77 | +19.87% | 6 | 71 | 11.37% |
| XSP240724C00548000 | 2024-07-05 1:21PM EDT | 2024-07-24 | 10.85 | 10.95 | 11.16 | +3.62 | +50.07% | 1 | 3 | 11.50% |
| XSP240726C00548000 | 2024-07-05 3:42PM EDT | 2024-07-26 | 12.15 | 11.63 | 11.80 | +2.30 | +23.35% | 1 | 6 | 12.36% |
| XSP240731C00548000 | 2024-07-05 12:22PM EDT | 2024-07-31 | 12.18 | 12.45 | 12.62 | +4.55 | +59.63% | 1 | 6 | 12.69% |
| XSP240802C00548000 | 2024-07-05 2:28PM EDT | 2024-08-02 | 13.34 | 13.04 | 13.35 | +3.98 | +42.52% | 1 | 13 | 13.54% |
| XSP240809C00548000 | 2024-07-01 11:27AM EDT | 2024-08-09 | 8.53 | 13.96 | 14.58 | 0.00 | - | 4 | 4 | 14.06% |
| XSP240816C00548000 | 2024-07-02 3:58PM EDT | 2024-08-16 | 13.70 | 15.05 | 15.39 | +2.00 | +17.09% | 1 | 11 | 13.98% |
| XSP240830C00548000 | 2024-07-01 10:07AM EDT | 2024-08-30 | 12.09 | 17.22 | 17.56 | 0.00 | - | 3 | 3 | 14.74% |
| XSP240930C00548000 | 2024-07-05 11:58AM EDT | 2024-09-30 | 20.86 | 21.01 | 21.52 | +1.24 | +6.32% | 2 | 3 | 15.61% |
| XSP250630C00548000 | 2024-06-28 10:14AM EDT | 2025-06-30 | 48.85 | 49.26 | 52.35 | 0.00 | - | 6 | 7 | 21.90% |
| XSP250718C00548000 | 2024-06-24 12:37PM EDT | 2025-07-18 | 48.00 | 51.30 | 53.60 | 0.00 | - | - | 6 | 21.94% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00548000 | 2024-07-05 4:10PM EDT | 2024-07-08 | 0.04 | 0.02 | 0.06 | -0.30 | -88.24% | 99 | 116 | 9.42% |
| XSP240709P00548000 | 2024-07-05 4:00PM EDT | 2024-07-09 | 0.09 | 0.09 | 0.13 | -0.45 | -83.33% | 53 | 122 | 9.47% |
| XSP240710P00548000 | 2024-07-05 3:48PM EDT | 2024-07-10 | 0.16 | 0.16 | 0.22 | -0.67 | -80.72% | 42 | 47 | 9.55% |
| XSP240711P00548000 | 2024-07-05 3:27PM EDT | 2024-07-11 | 0.41 | 0.44 | 0.52 | -0.97 | -70.29% | 39 | 9 | 11.04% |
| XSP240712P00548000 | 2024-07-05 3:27PM EDT | 2024-07-12 | 0.53 | 0.59 | 0.63 | -0.78 | -59.54% | 159 | 257 | 10.87% |
| XSP240715P00548000 | 2024-07-05 1:26PM EDT | 2024-07-15 | 0.70 | 0.75 | 0.83 | -1.02 | -59.30% | 8 | 14 | 10.00% |
| XSP240716P00548000 | 2024-06-28 9:56AM EDT | 2024-07-16 | 3.50 | 0.89 | 0.99 | 0.00 | - | 2 | 2 | 10.17% |
| XSP240717P00548000 | 2024-07-05 1:39PM EDT | 2024-07-17 | 1.07 | 1.05 | 1.13 | -0.79 | -42.47% | 8 | 14 | 10.25% |
| XSP240718P00548000 | 2024-07-05 12:24PM EDT | 2024-07-18 | 1.27 | 1.21 | 1.28 | -3.49 | -73.32% | 4 | 79 | 10.36% |
| XSP240719P00548000 | 2024-07-05 3:08PM EDT | 2024-07-19 | 1.24 | 1.31 | 1.40 | -1.14 | -47.90% | 373 | 56 | 10.36% |
| XSP240724P00548000 | 2024-07-05 12:25PM EDT | 2024-07-24 | 1.81 | 1.76 | 1.87 | -3.29 | -64.51% | 10 | 12 | 10.11% |
| XSP240725P00548000 | 2024-07-02 9:34AM EDT | 2024-07-25 | 5.15 | 1.89 | 2.01 | 0.00 | - | 2 | 6 | 10.20% |
| XSP240726P00548000 | 2024-07-03 12:51PM EDT | 2024-07-26 | 2.86 | 2.10 | 2.17 | 0.00 | - | 2 | 16 | 10.33% |
| XSP240731P00548000 | 2024-07-05 1:44PM EDT | 2024-07-31 | 2.63 | 2.70 | 2.78 | -0.89 | -25.28% | 43 | 38 | 10.52% |
| XSP240802P00548000 | 2024-07-05 7:12AM EDT | 2024-08-02 | 3.74 | 3.02 | 3.12 | -0.76 | -16.89% | 1 | 12 | 10.79% |
| XSP240809P00548000 | 2024-07-03 11:21AM EDT | 2024-08-09 | 4.50 | 3.33 | 3.83 | 0.00 | - | 1 | 156 | 10.83% |
| XSP240816P00548000 | 2024-07-05 11:18AM EDT | 2024-08-16 | 4.24 | 4.17 | 4.39 | -0.84 | -16.54% | 3 | 44 | 10.71% |
| XSP240830P00548000 | 2024-07-05 11:56AM EDT | 2024-08-30 | 5.37 | 5.25 | 5.48 | -0.58 | -9.75% | 8 | 50 | 10.65% |
| XSP240930P00548000 | 2024-07-01 9:13AM EDT | 2024-09-30 | 10.38 | 7.17 | 7.58 | 0.00 | - | 1 | 1 | 10.61% |
© 2024 Yahoo. Tutti i diritti riservati.