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:554.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708C00554000 | 2024-07-05 4:03PM EDT | 2024-07-08 | 2.65 | 2.31 | 2.46 | +1.14 | +75.50% | 80 | 231 | 0.00% |
| XSP240709C00554000 | 2024-07-05 1:50PM EDT | 2024-07-09 | 3.53 | 2.73 | 2.88 | +1.96 | +124.84% | 75 | 79 | 4.18% |
| XSP240710C00554000 | 2024-07-05 2:01PM EDT | 2024-07-10 | 3.26 | 3.02 | 3.20 | +1.06 | +48.18% | 48 | 39 | 5.60% |
| XSP240711C00554000 | 2024-07-05 3:20PM EDT | 2024-07-11 | 4.13 | 3.78 | 3.96 | +1.76 | +74.26% | 100 | 8 | 8.28% |
| XSP240712C00554000 | 2024-07-05 4:05PM EDT | 2024-07-12 | 4.58 | 4.24 | 4.37 | +2.14 | +87.70% | 7 | 45 | 9.13% |
| XSP240715C00554000 | 2024-07-03 12:56PM EDT | 2024-07-15 | 3.52 | 4.53 | 4.70 | -0.19 | -5.12% | 2 | 2 | 8.60% |
| XSP240716C00554000 | 2024-06-28 4:10PM EDT | 2024-07-16 | 2.18 | 4.80 | 4.98 | 0.00 | - | 2 | 0 | 8.97% |
| XSP240719C00554000 | 2024-07-05 3:11PM EDT | 2024-07-19 | 6.00 | 5.70 | 5.86 | +1.60 | +36.36% | 34 | 254 | 10.06% |
| XSP240722C00554000 | 2024-06-28 2:04PM EDT | 2024-07-22 | 3.48 | 5.95 | 6.14 | 0.00 | - | 20 | 0 | 9.73% |
| XSP240723C00554000 | 2024-07-03 12:00PM EDT | 2024-07-23 | 4.53 | 6.19 | 6.37 | 0.00 | - | 2 | 42 | 9.94% |
| XSP240726C00554000 | 2024-07-03 10:49AM EDT | 2024-07-26 | 5.00 | 7.17 | 7.31 | 0.00 | - | 2 | 35 | 11.01% |
| XSP240731C00554000 | 2024-07-05 3:44PM EDT | 2024-07-31 | 8.51 | 8.07 | 8.21 | +1.66 | +24.23% | 1 | 8 | 11.43% |
| XSP240802C00554000 | 2024-07-05 2:44PM EDT | 2024-08-02 | 8.85 | 8.69 | 8.94 | +2.91 | +48.99% | 2 | 25 | 12.22% |
| XSP240816C00554000 | 2024-07-05 1:12PM EDT | 2024-08-16 | 10.55 | 10.75 | 11.06 | +2.94 | +38.63% | 2 | 13 | 12.82% |
| XSP240830C00554000 | 2024-07-05 10:29AM EDT | 2024-08-30 | 11.70 | 12.92 | 13.24 | +3.00 | +34.48% | 2 | 3 | 13.63% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240715P00554000 | 2024-07-05 10:04AM EDT | 2024-07-15 | 2.87 | 2.05 | 2.17 | -2.23 | -43.73% | 1 | 1 | 9.15% |
| XSP240719P00554000 | 2024-07-05 4:01PM EDT | 2024-07-19 | 2.61 | 2.71 | 2.83 | -5.32 | -67.09% | 6 | 241 | 9.33% |
| XSP240830P00554000 | 2024-07-03 1:14PM EDT | 2024-08-30 | 7.81 | 6.87 | 7.13 | 0.00 | - | 8 | 9 | 9.71% |
© 2024 Yahoo. Tutti i diritti riservati.