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:552.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00552000 | 2024-07-05 4:07PM EDT | 2024-07-08 | 4.44 | 4.09 | 4.28 | +1.66 | +59.71% | 67 | 316 | 0.00% |
| XSP240709C00552000 | 2024-07-05 10:46AM EDT | 2024-07-09 | 3.50 | 4.38 | 4.55 | +1.08 | +44.63% | 7 | 12 | 0.00% |
| XSP240710C00552000 | 2024-07-05 4:01PM EDT | 2024-07-10 | 5.00 | 4.58 | 4.77 | +1.42 | +39.66% | 7 | 20 | 4.25% |
| XSP240711C00552000 | 2024-07-05 9:31AM EDT | 2024-07-11 | 5.64 | 5.21 | 5.40 | +3.92 | +227.91% | 2 | 41 | 8.16% |
| XSP240712C00552000 | 2024-07-05 3:05PM EDT | 2024-07-12 | 6.09 | 5.66 | 5.81 | +1.60 | +35.63% | 17 | 105 | 9.30% |
| XSP240715C00552000 | 2024-07-05 1:31PM EDT | 2024-07-15 | 6.03 | 5.94 | 6.12 | +2.32 | +62.53% | 8 | 187 | 8.81% |
| XSP240716C00552000 | 2024-07-05 11:42AM EDT | 2024-07-16 | 5.90 | 6.19 | 6.39 | +1.95 | +49.37% | 5 | 24 | 9.22% |
| XSP240717C00552000 | 2024-07-05 10:21AM EDT | 2024-07-17 | 5.36 | 6.47 | 6.65 | +0.36 | +7.20% | 5 | 5 | 9.57% |
| XSP240718C00552000 | 2024-07-03 9:34AM EDT | 2024-07-18 | 4.35 | 6.74 | 6.91 | 0.00 | - | 2 | 3 | 9.89% |
| XSP240719C00552000 | 2024-07-05 2:41PM EDT | 2024-07-19 | 7.27 | 7.09 | 7.27 | +2.67 | +58.04% | 7 | 71 | 10.44% |
| XSP240722C00552000 | 2024-07-03 9:44AM EDT | 2024-07-22 | 4.73 | 7.34 | 7.54 | 0.00 | - | 1 | 3 | 10.09% |
| XSP240723C00552000 | 2024-07-03 11:11AM EDT | 2024-07-23 | 5.34 | 7.58 | 7.78 | 0.00 | - | 2 | 1 | 10.33% |
| XSP240726C00552000 | 2024-07-05 12:02PM EDT | 2024-07-26 | 8.18 | 8.56 | 8.71 | +3.36 | +69.71% | 1 | 9 | 11.42% |
| XSP240731C00552000 | 2024-06-28 10:21AM EDT | 2024-07-31 | 7.95 | 9.44 | 9.59 | 0.00 | - | 2 | 1 | 11.82% |
| XSP240802C00552000 | 2024-06-25 11:08AM EDT | 2024-08-02 | 6.42 | 10.05 | 10.33 | 0.00 | - | 1 | 2 | 12.64% |
| XSP240809C00552000 | 2024-07-05 1:15PM EDT | 2024-08-09 | 10.88 | 10.97 | 11.59 | +2.72 | +33.33% | 1 | 1 | 13.19% |
| XSP240816C00552000 | 2024-07-03 9:56AM EDT | 2024-08-16 | 10.74 | 12.12 | 12.44 | +1.25 | +13.17% | 1 | 14 | 13.19% |
| XSP240830C00552000 | 2024-07-05 2:26AM EDT | 2024-08-30 | 13.19 | 14.30 | 14.63 | +4.17 | +46.23% | 1 | 4 | 13.99% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00552000 | 2024-07-05 4:08PM EDT | 2024-07-08 | 0.11 | 0.12 | 0.16 | -0.96 | -89.72% | 186 | 53 | 7.15% |
| XSP240709P00552000 | 2024-07-05 4:05PM EDT | 2024-07-09 | 0.31 | 0.33 | 0.39 | -1.69 | -84.50% | 14 | 26 | 8.11% |
| XSP240710P00552000 | 2024-07-05 4:01PM EDT | 2024-07-10 | 0.45 | 0.52 | 0.61 | -1.16 | -72.05% | 21 | 7 | 8.56% |
| XSP240712P00552000 | 2024-07-05 4:01PM EDT | 2024-07-12 | 1.15 | 1.25 | 1.32 | -1.80 | -61.02% | 33 | 9 | 10.22% |
| XSP240717P00552000 | 2024-07-03 12:19PM EDT | 2024-07-17 | 3.04 | 1.83 | 1.94 | 0.00 | - | 2 | 12 | 9.60% |
| XSP240719P00552000 | 2024-07-05 4:09PM EDT | 2024-07-19 | 2.08 | 2.12 | 2.23 | -1.66 | -44.39% | 6 | 7 | 9.63% |
| XSP240726P00552000 | 2024-07-05 1:37PM EDT | 2024-07-26 | 2.73 | 3.00 | 3.09 | -1.28 | -31.92% | 11 | 10 | 9.63% |
| XSP240731P00552000 | 2024-07-05 1:16PM EDT | 2024-07-31 | 3.78 | 3.66 | 3.75 | -1.36 | -26.46% | 3 | 2 | 9.84% |
| XSP240802P00552000 | 2024-07-03 11:25AM EDT | 2024-08-02 | 5.41 | 3.99 | 4.11 | 0.00 | - | 1 | 5 | 10.10% |
| XSP240816P00552000 | 2024-07-05 4:02PM EDT | 2024-08-16 | 5.17 | 5.19 | 5.43 | -1.38 | -21.07% | 43 | 1 | 10.08% |
| XSP240830P00552000 | 2024-07-05 2:39PM EDT | 2024-08-30 | 6.36 | 6.28 | 6.52 | -0.77 | -10.80% | 13 | 13 | 10.02% |
| XSP240930P00552000 | 2024-06-28 10:15AM EDT | 2024-09-30 | 9.98 | 8.22 | 8.65 | 0.00 | - | 2 | 2 | 10.05% |
© 2024 Yahoo. Tutti i diritti riservati.