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
53.527,58 +1.410,66 (+2,71%)
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:551.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00551000 | 2024-07-05 3:39PM EDT | 2024-07-08 | 5.71 | 5.04 | 5.23 | +2.52 | +79.00% | 60 | 61 | 0.00% |
| XSP240709C00551000 | 2024-07-05 1:12PM EDT | 2024-07-09 | 4.98 | 5.27 | 5.44 | +1.95 | +64.36% | 7 | 71 | 0.00% |
| XSP240710C00551000 | 2024-07-05 9:55AM EDT | 2024-07-10 | 4.27 | 5.44 | 5.64 | +1.26 | +41.86% | 2 | 5 | 0.00% |
| XSP240711C00551000 | 2024-07-01 10:00AM EDT | 2024-07-11 | 2.46 | 5.99 | 6.19 | 0.00 | - | 1 | 2 | 8.01% |
| XSP240712C00551000 | 2024-07-05 2:47PM EDT | 2024-07-12 | 6.88 | 6.44 | 6.60 | +2.47 | +56.01% | 29 | 30 | 9.41% |
| XSP240715C00551000 | 2024-07-05 11:11AM EDT | 2024-07-15 | 6.04 | 6.70 | 6.89 | +1.33 | +28.24% | 4 | 16 | 8.92% |
| XSP240716C00551000 | 2024-07-05 10:19AM EDT | 2024-07-16 | 5.72 | 6.95 | 7.15 | +1.24 | +27.68% | 1 | 4 | 9.35% |
| XSP240717C00551000 | 2024-06-26 3:50PM EDT | 2024-07-17 | 5.98 | 7.22 | 7.41 | +1.89 | +46.21% | 2 | 2 | 9.74% |
| XSP240719C00551000 | 2024-07-05 2:41PM EDT | 2024-07-19 | 8.25 | 7.84 | 8.03 | +2.78 | +50.82% | 19 | 64 | 10.67% |
| XSP240723C00551000 | 2024-07-02 12:30PM EDT | 2024-07-23 | 3.98 | 8.32 | 8.52 | 0.00 | - | 1 | 21 | 10.52% |
| XSP240726C00551000 | 2024-06-28 10:48AM EDT | 2024-07-26 | 7.78 | 9.29 | 9.45 | 0.00 | - | 1 | 36 | 11.64% |
| XSP240731C00551000 | 2024-07-05 12:22PM EDT | 2024-07-31 | 9.91 | 10.16 | 10.32 | +2.23 | +29.04% | 1 | 2 | 12.03% |
| XSP240802C00551000 | 2024-07-02 1:50PM EDT | 2024-08-02 | 6.73 | 10.77 | 11.06 | 0.00 | - | 6 | 9 | 12.86% |
| XSP240816C00551000 | 2024-07-02 1:35PM EDT | 2024-08-16 | 8.53 | 12.83 | 13.16 | 0.00 | - | 2 | 10 | 13.40% |
| XSP240830C00551000 | 2024-07-03 1:08PM EDT | 2024-08-30 | 13.47 | 15.01 | 15.34 | 0.00 | - | 8 | 7 | 14.17% |
| XSP240930C00551000 | 2024-06-28 11:00AM EDT | 2024-09-30 | 16.22 | 18.82 | 19.33 | 0.00 | - | 3 | 3 | 15.12% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00551000 | 2024-07-05 4:02PM EDT | 2024-07-08 | 0.07 | 0.08 | 0.12 | -0.73 | -91.25% | 202 | 15 | 7.72% |
| XSP240709P00551000 | 2024-07-05 4:01PM EDT | 2024-07-09 | 0.20 | 0.23 | 0.29 | -1.18 | -85.51% | 17 | 53 | 8.42% |
| XSP240710P00551000 | 2024-07-05 2:42PM EDT | 2024-07-10 | 0.46 | 0.38 | 0.46 | -1.30 | -73.86% | 30 | 15 | 8.72% |
| XSP240711P00551000 | 2024-07-05 2:58PM EDT | 2024-07-11 | 0.84 | 0.85 | 0.95 | -1.66 | -66.40% | 98 | 2 | 10.51% |
| XSP240712P00551000 | 2024-07-05 3:55PM EDT | 2024-07-12 | 0.84 | 1.03 | 1.10 | -1.76 | -67.69% | 65 | 26 | 10.37% |
| XSP240717P00551000 | 2024-07-05 3:32PM EDT | 2024-07-17 | 1.54 | 1.59 | 1.69 | -1.14 | -42.54% | 7 | 6 | 9.74% |
| XSP240718P00551000 | 2024-07-05 3:33PM EDT | 2024-07-18 | 1.68 | 1.77 | 1.85 | -4.25 | -71.67% | 4 | 4 | 9.81% |
| XSP240719P00551000 | 2024-07-05 3:44PM EDT | 2024-07-19 | 1.71 | 1.88 | 1.98 | -1.37 | -44.48% | 58 | 13 | 9.80% |
| XSP240726P00551000 | 2024-07-05 1:34PM EDT | 2024-07-26 | 2.49 | 2.74 | 2.82 | -1.71 | -40.71% | 3 | 11 | 9.79% |
| XSP240731P00551000 | 2024-07-05 2:04AM EDT | 2024-07-31 | 4.11 | 3.39 | 3.48 | -0.63 | -13.29% | 1 | 63 | 10.02% |
© 2024 Yahoo. Tutti i diritti riservati.