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
53.507,24 +1.405,25 (+2,70%)
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:553.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00553000 | 2024-07-05 4:00PM EDT | 2024-07-08 | 3.61 | 3.18 | 3.34 | +1.53 | +73.56% | 98 | 63 | 0.00% |
| XSP240709C00553000 | 2024-07-05 10:44AM EDT | 2024-07-09 | 4.36 | 3.52 | 3.68 | +2.20 | +101.85% | 41 | 67 | 0.00% |
| XSP240710C00553000 | 2024-07-05 3:40PM EDT | 2024-07-10 | 4.40 | 3.77 | 3.96 | +1.67 | +61.17% | 6 | 135 | 5.26% |
| XSP240711C00553000 | 2024-07-05 1:00PM EDT | 2024-07-11 | 4.26 | 4.47 | 4.65 | +0.86 | +25.29% | 302 | 313 | 8.22% |
| XSP240712C00553000 | 2024-07-05 3:50PM EDT | 2024-07-12 | 5.46 | 4.93 | 5.07 | +1.98 | +56.90% | 32 | 75 | 9.23% |
| XSP240715C00553000 | 2024-07-03 10:44AM EDT | 2024-07-15 | 4.21 | 5.21 | 5.39 | +1.03 | +32.39% | 1 | 7 | 8.70% |
| XSP240718C00553000 | 2024-06-27 3:50PM EDT | 2024-07-18 | 3.42 | 6.02 | 6.19 | 0.00 | - | - | 11 | 9.72% |
| XSP240719C00553000 | 2024-07-05 3:33PM EDT | 2024-07-19 | 6.69 | 6.38 | 6.55 | +1.85 | +38.22% | 7 | 104 | 10.25% |
| XSP240723C00553000 | 2024-07-02 12:30PM EDT | 2024-07-23 | 3.07 | 6.87 | 7.06 | 0.00 | - | 1 | 21 | 10.13% |
| XSP240726C00553000 | 2024-07-05 12:02PM EDT | 2024-07-26 | 7.49 | 7.85 | 8.00 | +3.41 | +83.58% | 1 | 36 | 11.21% |
| XSP240802C00553000 | 2024-07-02 1:50PM EDT | 2024-08-02 | 5.62 | 9.36 | 9.62 | 0.00 | - | 4 | 27 | 12.42% |
| XSP240809C00553000 | 2024-06-27 4:05PM EDT | 2024-08-09 | 7.37 | 10.27 | 10.88 | 0.00 | - | - | 1 | 12.98% |
| XSP240816C00553000 | 2024-07-05 1:25PM EDT | 2024-08-16 | 11.46 | 11.42 | 11.74 | +4.54 | +65.61% | 1 | 6 | 13.00% |
| XSP240830C00553000 | 2024-07-03 1:08PM EDT | 2024-08-30 | 12.12 | 13.60 | 13.93 | 0.00 | - | 12 | 56 | 13.81% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00553000 | 2024-07-05 4:13PM EDT | 2024-07-08 | 0.17 | 0.19 | 0.25 | -1.28 | -88.28% | 306 | 42 | 6.89% |
| XSP240709P00553000 | 2024-07-05 4:06PM EDT | 2024-07-09 | 0.44 | 0.47 | 0.54 | -1.72 | -79.63% | 66 | 4 | 7.90% |
| XSP240710P00553000 | 2024-07-05 2:21PM EDT | 2024-07-10 | 0.76 | 0.70 | 0.80 | -1.29 | -62.93% | 8 | 133 | 8.39% |
| XSP240711P00553000 | 2024-07-05 2:00PM EDT | 2024-07-11 | 1.33 | 1.31 | 1.43 | -1.23 | -48.05% | 7 | 18 | 10.29% |
| XSP240712P00553000 | 2024-07-05 3:11PM EDT | 2024-07-12 | 1.39 | 1.50 | 1.58 | -2.01 | -59.12% | 15 | 21 | 10.08% |
| XSP240715P00553000 | 2024-07-05 11:45AM EDT | 2024-07-15 | 2.05 | 1.74 | 1.85 | -2.58 | -55.72% | 1 | 4 | 9.25% |
| XSP240716P00553000 | 2024-07-03 12:57PM EDT | 2024-07-16 | 3.00 | 1.91 | 2.04 | 0.00 | - | 2 | 6 | 9.36% |
| XSP240717P00553000 | 2024-07-03 1:00PM EDT | 2024-07-17 | 2.68 | 2.10 | 2.22 | -0.63 | -19.03% | 1 | 21 | 9.46% |
| XSP240718P00553000 | 2024-07-05 2:49PM EDT | 2024-07-18 | 2.22 | 2.29 | 2.39 | -3.01 | -57.55% | 5 | 12 | 9.52% |
| XSP240719P00553000 | 2024-07-05 1:27PM EDT | 2024-07-19 | 2.52 | 2.40 | 2.51 | -0.95 | -27.38% | 43 | 18 | 9.47% |
| XSP240726P00553000 | 2024-07-05 1:38PM EDT | 2024-07-26 | 3.26 | 3.29 | 3.37 | -2.31 | -41.47% | 282 | 22 | 9.44% |
| XSP240802P00553000 | 2024-07-02 2:42PM EDT | 2024-08-02 | 6.67 | 4.28 | 4.41 | 0.00 | - | 1 | 16 | 9.94% |
| XSP240816P00553000 | 2024-07-05 12:00PM EDT | 2024-08-16 | 5.69 | 5.49 | 5.73 | -2.07 | -26.68% | 2 | 2 | 9.92% |
| XSP240830P00553000 | 2024-07-05 2:53PM EDT | 2024-08-30 | 6.56 | 6.57 | 6.82 | -0.90 | -12.06% | 8 | 43 | 9.87% |
© 2024 Yahoo. Tutti i diritti riservati.