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
53.361,86 +1.001,45 (+1,91%)
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:549.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00549000 | 2024-07-05 3:02PM EDT | 2024-07-08 | 7.51 | 7.00 | 7.18 | +2.08 | +38.31% | 134 | 65 | 0.00% |
| XSP240709C00549000 | 2024-07-02 3:57PM EDT | 2024-07-09 | 3.70 | 7.14 | 7.33 | 0.00 | - | 8 | 88 | 0.00% |
| XSP240710C00549000 | 2024-07-03 1:01PM EDT | 2024-07-10 | 5.63 | 7.25 | 7.47 | 0.00 | - | 2 | 85 | 0.00% |
| XSP240711C00549000 | 2024-06-20 12:12PM EDT | 2024-07-11 | 6.11 | 7.68 | 7.88 | -0.49 | -7.42% | 2 | 1 | 7.35% |
| XSP240712C00549000 | 2024-07-05 2:07PM EDT | 2024-07-12 | 8.28 | 8.10 | 8.27 | +2.59 | +45.52% | 28 | 54 | 9.56% |
| XSP240715C00549000 | 2024-07-05 4:07PM EDT | 2024-07-15 | 8.72 | 8.33 | 8.53 | +2.80 | +47.30% | 31 | 23 | 9.16% |
| XSP240717C00549000 | 2024-07-05 2:50PM EDT | 2024-07-17 | 9.23 | 8.82 | 9.02 | +4.11 | +80.27% | 8 | 413 | 10.10% |
| XSP240719C00549000 | 2024-07-05 11:41AM EDT | 2024-07-19 | 9.01 | 9.42 | 9.62 | +1.51 | +20.13% | 1 | 98 | 11.12% |
| XSP240724C00549000 | 2024-06-28 12:13PM EDT | 2024-07-24 | 6.63 | 10.14 | 10.35 | 0.00 | - | 1 | 1 | 11.27% |
| XSP240725C00549000 | 2024-06-28 9:30AM EDT | 2024-07-25 | 11.21 | 10.37 | 10.58 | +3.76 | +50.47% | 1 | 1 | 11.50% |
| XSP240726C00549000 | 2024-07-05 1:22PM EDT | 2024-07-26 | 10.79 | 10.83 | 10.99 | +1.70 | +18.70% | 2 | 6 | 12.10% |
| XSP240731C00549000 | 2024-06-28 10:10AM EDT | 2024-07-31 | 10.25 | 11.67 | 11.83 | 0.00 | - | 1 | 2 | 12.45% |
| XSP240802C00549000 | 2024-07-05 2:28PM EDT | 2024-08-02 | 12.57 | 12.26 | 12.57 | +3.88 | +44.65% | 1 | 2 | 13.31% |
| XSP240809C00549000 | 2024-07-01 10:15AM EDT | 2024-08-09 | 7.34 | 13.19 | 13.81 | 0.00 | - | 1 | 6 | 13.84% |
| XSP240816C00549000 | 2024-07-05 1:12PM EDT | 2024-08-16 | 14.09 | 14.30 | 14.63 | +1.76 | +14.27% | 1 | 6 | 13.78% |
| XSP240830C00549000 | 2024-06-27 12:12PM EDT | 2024-08-30 | 12.34 | 16.47 | 16.81 | 0.00 | - | 3 | 1 | 14.55% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00549000 | 2024-07-05 3:56PM EDT | 2024-07-08 | 0.04 | 0.03 | 0.07 | -0.37 | -90.24% | 68 | 27 | 8.79% |
| XSP240709P00549000 | 2024-07-05 3:19PM EDT | 2024-07-09 | 0.13 | 0.12 | 0.16 | -0.53 | -80.30% | 15 | 11 | 9.01% |
| XSP240710P00549000 | 2024-07-05 3:53PM EDT | 2024-07-10 | 0.20 | 0.21 | 0.28 | -0.77 | -79.38% | 201 | 41 | 9.27% |
| XSP240711P00549000 | 2024-07-05 3:27PM EDT | 2024-07-11 | 0.52 | 0.55 | 0.63 | -0.98 | -65.33% | 25 | 22 | 10.82% |
| XSP240712P00549000 | 2024-07-05 3:43PM EDT | 2024-07-12 | 0.60 | 0.71 | 0.76 | -0.85 | -58.62% | 359 | 38 | 10.69% |
| XSP240715P00549000 | 2024-07-05 3:36PM EDT | 2024-07-15 | 0.83 | 0.89 | 0.98 | -1.45 | -63.60% | 8 | 105 | 9.85% |
| XSP240716P00549000 | 2024-07-05 3:30PM EDT | 2024-07-16 | 1.01 | 1.04 | 1.14 | -4.05 | -80.04% | 7 | 4 | 9.99% |
| XSP240717P00549000 | 2024-07-05 3:32PM EDT | 2024-07-17 | 1.16 | 1.20 | 1.29 | -1.28 | -52.46% | 16 | 19 | 10.07% |
| XSP240718P00549000 | 2024-07-05 3:33PM EDT | 2024-07-18 | 1.29 | 1.37 | 1.45 | -2.71 | -67.75% | 6 | 235 | 10.18% |
| XSP240719P00549000 | 2024-07-05 4:02PM EDT | 2024-07-19 | 1.46 | 1.48 | 1.57 | -2.02 | -58.05% | 279 | 62 | 10.17% |
| XSP240722P00549000 | 2024-06-25 3:41PM EDT | 2024-07-22 | 6.05 | 1.64 | 1.76 | 0.00 | - | - | 1 | 9.74% |
| XSP240724P00549000 | 2024-06-27 10:46AM EDT | 2024-07-24 | 5.37 | 1.94 | 2.06 | 0.00 | - | - | 1 | 9.94% |
| XSP240726P00549000 | 2024-07-05 3:46PM EDT | 2024-07-26 | 2.14 | 2.30 | 2.37 | -0.97 | -31.19% | 3 | 42 | 10.15% |
| XSP240731P00549000 | 2024-07-05 2:33PM EDT | 2024-07-31 | 2.97 | 2.91 | 2.99 | -1.54 | -34.15% | 1 | 3 | 10.34% |
| XSP240802P00549000 | 2024-07-05 10:22AM EDT | 2024-08-02 | 3.83 | 3.23 | 3.34 | -0.18 | -4.49% | 1 | 43 | 10.61% |
| XSP240816P00549000 | 2024-07-02 1:20PM EDT | 2024-08-16 | 6.61 | 4.40 | 4.63 | 0.00 | - | 1 | 5 | 10.56% |
| XSP240830P00549000 | 2024-07-05 11:57AM EDT | 2024-08-30 | 5.63 | 5.48 | 5.72 | -0.60 | -9.63% | 4 | 10 | 10.49% |
| XSP240930P00549000 | 2024-06-28 9:59AM EDT | 2024-09-30 | 9.75 | 7.42 | 7.83 | 0.00 | - | 1 | 1 | 10.47% |
| XSP250630P00549000 | 2024-06-28 11:55AM EDT | 2025-06-30 | 22.20 | 19.40 | 22.07 | 0.00 | - | 1 | 1 | 11.77% |
© 2024 Yahoo. Tutti i diritti riservati.